{"amount":"6.52\u4ebf","changeAmount":"-0.28","close":"63.32","currentPrice":"63.04","currenttime":"2024-05-18 04:00:32","e":{"@attributes":{"datetime":"2024-05-18 04:00:32","e1":"63.04","e2":"-0.28","e3":"(-0.44%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/13","05\/14","05\/15","05\/16","05\/17"]},"cy":{"o":["63.72","63.49","63.27","63.04","62.81"]},"cyrate":{"o":["0.78%","0.43%","0.07%","-0.29%","-0.65%"]},"p":[{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.23","rise":"0","time":"02:35","volumn":"360.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.17","rise":"-0.09%","time":"02:40","volumn":"817.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.23","rise":"0.00%","time":"02:45","volumn":"463.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.24","rise":"0.02%","time":"02:50","volumn":"500.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.26","rise":"0.05%","time":"02:55","volumn":"406.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.27","rise":"0.07%","time":"03:00","volumn":"514.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.28","rise":"0.09%","time":"03:05","volumn":"546.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.29","rise":"0.10%","time":"03:10","volumn":"495.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.31","rise":"0.14%","time":"03:15","volumn":"693.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.31","rise":"0.14%","time":"03:20","volumn":"442.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.33","rise":"0.16%","time":"03:25","volumn":"838.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.28","rise":"0.09%","time":"03:30","volumn":"549.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.31","rise":"0.13%","time":"03:35","volumn":"874.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.31","rise":"0.14%","time":"03:40","volumn":"791.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.31","rise":"0.14%","time":"03:45","volumn":"809.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.34","rise":"0.18%","time":"03:50","volumn":"1361.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.29","rise":"0.10%","time":"03:55","volumn":"2163.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"63.26","rise":"0.06%","time":"04:00","volumn":"2.65\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.42","rise":"0.31%","time":"21:35","volumn":"4498.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.41","rise":"0.28%","time":"21:40","volumn":"1892.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.44","rise":"0.34%","time":"21:45","volumn":"1495.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.49","rise":"0.43%","time":"21:50","volumn":"3813.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.47","rise":"0.39%","time":"21:55","volumn":"976.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.45","rise":"0.36%","time":"22:00","volumn":"1250.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.43","rise":"0.32%","time":"22:05","volumn":"2846.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.48","rise":"0.40%","time":"22:10","volumn":"961.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.45","rise":"0.36%","time":"22:15","volumn":"799.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.55","rise":"0.51%","time":"22:20","volumn":"2515.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.49","rise":"0.43%","time":"22:25","volumn":"1017.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.49","rise":"0.43%","time":"22:30","volumn":"640.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.48","rise":"0.40%","time":"22:35","volumn":"758.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.52","rise":"0.47%","time":"22:40","volumn":"705.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.58","rise":"0.55%","time":"22:45","volumn":"1014.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.56","rise":"0.54%","time":"22:50","volumn":"1073.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.53","rise":"0.48%","time":"22:55","volumn":"665.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.53","rise":"0.49%","time":"23:00","volumn":"756.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.51","rise":"0.45%","time":"23:05","volumn":"548.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.49","rise":"0.43%","time":"23:10","volumn":"491.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.48","rise":"0.41%","time":"23:15","volumn":"501.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.48","rise":"0.41%","time":"23:20","volumn":"1199.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.48","rise":"0.40%","time":"23:25","volumn":"569.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.47","rise":"0.39%","time":"23:30","volumn":"627.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.47","rise":"0.39%","time":"23:35","volumn":"1109.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.45","rise":"0.36%","time":"23:40","volumn":"668.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.45","rise":"0.35%","time":"23:45","volumn":"575.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.48","rise":"0.40%","time":"23:50","volumn":"565.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.48","rise":"0.40%","time":"23:55","volumn":"405.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.47","rise":"0.38%","time":"00:00","volumn":"1050.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.45","rise":"0.36%","time":"00:05","volumn":"427.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.45","rise":"0.36%","time":"00:10","volumn":"445.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.46","rise":"0.37%","time":"00:15","volumn":"365.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.51","rise":"0.45%","time":"00:20","volumn":"1344.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.49","rise":"0.43%","time":"00:25","volumn":"556.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.49","rise":"0.43%","time":"00:30","volumn":"586.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.47","rise":"0.39%","time":"00:35","volumn":"560.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.47","rise":"0.38%","time":"00:40","volumn":"375.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.47","rise":"0.38%","time":"00:45","volumn":"529.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.52","rise":"0.47%","time":"00:50","volumn":"557.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.52","rise":"0.46%","time":"00:55","volumn":"373.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.52","rise":"0.47%","time":"01:00","volumn":"401.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.55","rise":"0.51%","time":"01:05","volumn":"716.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.61","rise":"0.60%","time":"01:10","volumn":"1497.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.53","rise":"0.49%","time":"01:15","volumn":"932.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.55","rise":"0.52%","time":"01:20","volumn":"506.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.55","rise":"0.51%","time":"01:25","volumn":"895.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.53","rise":"0.48%","time":"01:30","volumn":"359.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.53","rise":"0.48%","time":"01:35","volumn":"455.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.54","rise":"0.50%","time":"01:40","volumn":"496.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.54","rise":"0.50%","time":"01:45","volumn":"551.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.53","rise":"0.49%","time":"01:50","volumn":"658.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.53","rise":"0.49%","time":"01:55","volumn":"1242.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.52","rise":"0.47%","time":"02:00","volumn":"667.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.54","rise":"0.50%","time":"02:05","volumn":"1322.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.55","rise":"0.51%","time":"02:10","volumn":"1737.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.57","rise":"0.55%","time":"02:15","volumn":"415.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.58","rise":"0.55%","time":"02:20","volumn":"600.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.56","rise":"0.53%","time":"02:25","volumn":"543.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.56","rise":"0.54%","time":"02:30","volumn":"347.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.59","rise":"0.58%","time":"02:35","volumn":"542.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.58","rise":"0.56%","time":"02:40","volumn":"645.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.55","rise":"0.51%","time":"02:45","volumn":"451.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.53","rise":"0.48%","time":"02:50","volumn":"436.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.52","rise":"0.47%","time":"02:55","volumn":"263.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.52","rise":"0.47%","time":"03:00","volumn":"509.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.53","rise":"0.48%","time":"03:05","volumn":"651.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.54","rise":"0.50%","time":"03:10","volumn":"1468.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.55","rise":"0.51%","time":"03:15","volumn":"1438.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.58","rise":"0.55%","time":"03:20","volumn":"910.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.52","rise":"0.47%","time":"03:25","volumn":"1095.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.52","rise":"0.47%","time":"03:30","volumn":"767.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.56","rise":"0.53%","time":"03:35","volumn":"1230.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.59","rise":"0.58%","time":"03:40","volumn":"1480.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.55","rise":"0.51%","time":"03:45","volumn":"1901.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.55","rise":"0.52%","time":"03:50","volumn":"1798.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.59","rise":"0.59%","time":"03:55","volumn":"2081.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.58","rise":"0.56%","time":"04:00","volumn":"2.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.67","rise":"0.70%","time":"21:35","volumn":"4819.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.48","rise":"0.40%","time":"21:40","volumn":"1095.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.31","rise":"0.13%","time":"21:45","volumn":"944.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.38","rise":"0.25%","time":"21:50","volumn":"1025.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.35","rise":"0.21%","time":"21:55","volumn":"1610.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.34","rise":"0.18%","time":"22:00","volumn":"1424.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.38","rise":"0.25%","time":"22:05","volumn":"1303.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.30","rise":"0.13%","time":"22:10","volumn":"1332.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.33","rise":"0.17%","time":"22:15","volumn":"1513.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.22","rise":"-0.02%","time":"22:20","volumn":"915.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.11","rise":"-0.18%","time":"22:25","volumn":"1378.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.17","rise":"-0.08%","time":"22:30","volumn":"951.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.17","rise":"-0.08%","time":"22:35","volumn":"664.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.16","rise":"-0.11%","time":"22:40","volumn":"714.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.03","rise":"-0.31%","time":"22:45","volumn":"1466.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.95","rise":"-0.43%","time":"22:50","volumn":"1803.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.97","rise":"-0.40%","time":"22:55","volumn":"1902.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.95","rise":"-0.43%","time":"23:00","volumn":"1307.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.89","rise":"-0.53%","time":"23:05","volumn":"794.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.87","rise":"-0.57%","time":"23:10","volumn":"2020.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.83","rise":"-0.62%","time":"23:15","volumn":"1727.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.87","rise":"-0.57%","time":"23:20","volumn":"1362.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.94","rise":"-0.46%","time":"23:25","volumn":"1269.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.97","rise":"-0.41%","time":"23:30","volumn":"765.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.95","rise":"-0.43%","time":"23:35","volumn":"1128.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.92","rise":"-0.48%","time":"23:40","volumn":"592.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.92","rise":"-0.47%","time":"23:45","volumn":"941.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.94","rise":"-0.45%","time":"23:50","volumn":"474.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.95","rise":"-0.44%","time":"23:55","volumn":"575.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.89","rise":"-0.53%","time":"00:00","volumn":"2146.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.94","rise":"-0.46%","time":"00:05","volumn":"1010.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.93","rise":"-0.47%","time":"00:10","volumn":"397.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.92","rise":"-0.47%","time":"00:15","volumn":"586.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.90","rise":"-0.51%","time":"00:20","volumn":"644.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.99","rise":"-0.37%","time":"00:25","volumn":"460.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.96","rise":"-0.41%","time":"00:30","volumn":"768.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.98","rise":"-0.38%","time":"00:35","volumn":"466.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.98","rise":"-0.38%","time":"00:40","volumn":"425.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.99","rise":"-0.37%","time":"00:45","volumn":"3676.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.98","rise":"-0.38%","time":"00:50","volumn":"411.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.99","rise":"-0.37%","time":"00:55","volumn":"403.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.98","rise":"-0.40%","time":"01:00","volumn":"659.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.91","rise":"-0.51%","time":"01:05","volumn":"543.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.89","rise":"-0.53%","time":"01:10","volumn":"530.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.84","rise":"-0.61%","time":"01:15","volumn":"1283.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.84","rise":"-0.60%","time":"01:20","volumn":"892.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.83","rise":"-0.62%","time":"01:25","volumn":"632.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.81","rise":"-0.65%","time":"01:30","volumn":"754.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.84","rise":"-0.62%","time":"01:35","volumn":"662.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.83","rise":"-0.62%","time":"01:40","volumn":"513.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.84","rise":"-0.62%","time":"01:45","volumn":"1060.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.84","rise":"-0.61%","time":"01:50","volumn":"557.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.85","rise":"-0.60%","time":"01:55","volumn":"635.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.87","rise":"-0.56%","time":"02:00","volumn":"637.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.88","rise":"-0.54%","time":"02:05","volumn":"996.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.91","rise":"-0.51%","time":"02:10","volumn":"443.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.92","rise":"-0.47%","time":"02:15","volumn":"579.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.95","rise":"-0.43%","time":"02:20","volumn":"664.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.98","rise":"-0.40%","time":"02:25","volumn":"401.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.97","rise":"-0.41%","time":"02:30","volumn":"607.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.00","rise":"-0.36%","time":"02:35","volumn":"613.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.06","rise":"-0.25%","time":"02:40","volumn":"609.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.04","rise":"-0.29%","time":"02:45","volumn":"741.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.01","rise":"-0.34%","time":"02:50","volumn":"644.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.02","rise":"-0.32%","time":"02:55","volumn":"676.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.03","rise":"-0.30%","time":"03:00","volumn":"562.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.00","rise":"-0.36%","time":"03:05","volumn":"680.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.99","rise":"-0.36%","time":"03:10","volumn":"430.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.97","rise":"-0.40%","time":"03:15","volumn":"942.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.00","rise":"-0.36%","time":"03:20","volumn":"794.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.01","rise":"-0.35%","time":"03:25","volumn":"1747.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.99","rise":"-0.36%","time":"03:30","volumn":"670.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.99","rise":"-0.37%","time":"03:35","volumn":"895.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.96","rise":"-0.42%","time":"03:40","volumn":"930.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.08","rise":"-0.24%","time":"03:45","volumn":"1615.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.01","rise":"-0.34%","time":"03:50","volumn":"2970.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.09","rise":"-0.21%","time":"03:55","volumn":"3786.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.10","rise":"-0.20%","time":"04:00","volumn":"2.69\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.07","rise":"-0.25%","time":"21:35","volumn":"5241.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.14","rise":"-0.13%","time":"21:40","volumn":"990.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.11","rise":"-0.18%","time":"21:45","volumn":"1001.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.15","rise":"-0.13%","time":"21:50","volumn":"948.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.16","rise":"-0.11%","time":"21:55","volumn":"759.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.21","rise":"-0.02%","time":"22:00","volumn":"961.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.34","rise":"0.17%","time":"22:05","volumn":"1881.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.37","rise":"0.22%","time":"22:10","volumn":"1372.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.22","rise":"-0.02%","time":"22:15","volumn":"807.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.17","rise":"-0.09%","time":"22:20","volumn":"1083.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.13","rise":"-0.14%","time":"22:25","volumn":"1257.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.23","rise":"0.00%","time":"22:30","volumn":"724.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.23","rise":"0.01%","time":"22:35","volumn":"642.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.20","rise":"-0.03%","time":"22:40","volumn":"920.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.21","rise":"-0.02%","time":"22:45","volumn":"989.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.19","rise":"-0.06%","time":"22:50","volumn":"553.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.16","rise":"-0.11%","time":"22:55","volumn":"572.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.14","rise":"-0.13%","time":"23:00","volumn":"460.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.15","rise":"-0.12%","time":"23:05","volumn":"590.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.20","rise":"-0.05%","time":"23:10","volumn":"616.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.20","rise":"-0.03%","time":"23:15","volumn":"465.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.22","rise":"-0.02%","time":"23:20","volumn":"555.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.22","rise":"-0.02%","time":"23:25","volumn":"373.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.23","rise":"0.00%","time":"23:30","volumn":"458.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.23","rise":"0.00%","time":"23:35","volumn":"454.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.14","rise":"-0.14%","time":"23:40","volumn":"963.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.14","rise":"-0.13%","time":"23:45","volumn":"1423.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.12","rise":"-0.17%","time":"23:50","volumn":"833.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.12","rise":"-0.17%","time":"23:55","volumn":"400.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.13","rise":"-0.14%","time":"00:00","volumn":"373.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.15","rise":"-0.12%","time":"00:05","volumn":"430.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.11","rise":"-0.18%","time":"00:10","volumn":"390.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.12","rise":"-0.16%","time":"00:15","volumn":"407.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.09","rise":"-0.21%","time":"00:20","volumn":"887.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.01","rise":"-0.34%","time":"00:25","volumn":"1008.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.06","rise":"-0.25%","time":"00:30","volumn":"999.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.06","rise":"-0.25%","time":"00:35","volumn":"382.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.08","rise":"-0.23%","time":"00:40","volumn":"411.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.12","rise":"-0.17%","time":"00:45","volumn":"574.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.14","rise":"-0.14%","time":"00:50","volumn":"276.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.19","rise":"-0.06%","time":"00:55","volumn":"597.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.24","rise":"0.02%","time":"01:00","volumn":"1062.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.28","rise":"0.09%","time":"01:05","volumn":"1311.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.25","rise":"0.04%","time":"01:10","volumn":"512.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.26","rise":"0.06%","time":"01:15","volumn":"535.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.30","rise":"0.13%","time":"01:20","volumn":"577.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.27","rise":"0.06%","time":"01:25","volumn":"237.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.23","rise":"0.01%","time":"01:30","volumn":"1285.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.24","rise":"0.02%","time":"01:35","volumn":"1972.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.25","rise":"0.04%","time":"01:40","volumn":"728.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.26","rise":"0.05%","time":"01:45","volumn":"689.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.24","rise":"0.03%","time":"01:50","volumn":"797.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.19","rise":"-0.06%","time":"01:55","volumn":"1049.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.20","rise":"-0.03%","time":"02:00","volumn":"873.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.15","rise":"-0.12%","time":"02:05","volumn":"664.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.15","rise":"-0.13%","time":"02:10","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.17","rise":"-0.08%","time":"02:15","volumn":"130.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.19","rise":"-0.06%","time":"02:20","volumn":"733.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.15","rise":"-0.13%","time":"02:25","volumn":"501.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.16","rise":"-0.09%","time":"02:30","volumn":"487.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.16","rise":"-0.11%","time":"02:35","volumn":"332.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.17","rise":"-0.09%","time":"02:40","volumn":"408.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.16","rise":"-0.10%","time":"02:45","volumn":"281.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.17","rise":"-0.08%","time":"02:50","volumn":"534.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.20","rise":"-0.03%","time":"02:55","volumn":"505.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.20","rise":"-0.04%","time":"03:00","volumn":"599.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.25","rise":"0.04%","time":"03:05","volumn":"666.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.27","rise":"0.06%","time":"03:10","volumn":"488.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.26","rise":"0.05%","time":"03:15","volumn":"796.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.22","rise":"-0.01%","time":"03:20","volumn":"843.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.22","rise":"-0.02%","time":"03:25","volumn":"722.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.16","rise":"-0.09%","time":"03:30","volumn":"1475.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.12","rise":"-0.17%","time":"03:35","volumn":"771.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.13","rise":"-0.14%","time":"03:40","volumn":"1020.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.13","rise":"-0.14%","time":"03:45","volumn":"1149.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.15","rise":"-0.13%","time":"03:50","volumn":"1152.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.12","rise":"-0.16%","time":"03:55","volumn":"3426.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.13","rise":"-0.15%","time":"04:00","volumn":"3.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.16","rise":"-0.09%","time":"21:35","volumn":"6532.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.17","rise":"-0.08%","time":"21:40","volumn":"781.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.30","rise":"0.12%","time":"21:45","volumn":"613.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.30","rise":"0.13%","time":"21:50","volumn":"677.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.37","rise":"0.22%","time":"21:55","volumn":"866.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.30","rise":"0.12%","time":"22:00","volumn":"725.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.42","rise":"0.32%","time":"22:05","volumn":"1253.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.42","rise":"0.32%","time":"22:10","volumn":"1257.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.52","rise":"0.47%","time":"22:15","volumn":"951.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.47","rise":"0.39%","time":"22:20","volumn":"866.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.49","rise":"0.43%","time":"22:25","volumn":"651.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.48","rise":"0.40%","time":"22:30","volumn":"561.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.45","rise":"0.36%","time":"22:35","volumn":"443.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.50","rise":"0.43%","time":"22:40","volumn":"465.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.52","rise":"0.47%","time":"22:45","volumn":"943.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.49","rise":"0.42%","time":"22:50","volumn":"580.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.50","rise":"0.43%","time":"22:55","volumn":"552.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.59","rise":"0.57%","time":"23:00","volumn":"1234.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.52","rise":"0.47%","time":"23:05","volumn":"1744.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.51","rise":"0.45%","time":"23:10","volumn":"785.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.47","rise":"0.39%","time":"23:15","volumn":"887.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.49","rise":"0.43%","time":"23:20","volumn":"1247.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.59","rise":"0.58%","time":"23:25","volumn":"1349.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.63","rise":"0.64%","time":"23:30","volumn":"1318.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.72","rise":"0.78%","time":"23:35","volumn":"1226.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.56","rise":"0.54%","time":"23:40","volumn":"881.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.56","rise":"0.54%","time":"23:45","volumn":"568.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.53","rise":"0.49%","time":"23:50","volumn":"580.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.52","rise":"0.46%","time":"23:55","volumn":"642.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.52","rise":"0.47%","time":"00:00","volumn":"598.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.54","rise":"0.50%","time":"00:05","volumn":"623.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.51","rise":"0.45%","time":"00:10","volumn":"543.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.51","rise":"0.45%","time":"00:15","volumn":"562.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.52","rise":"0.46%","time":"00:20","volumn":"610.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.51","rise":"0.45%","time":"00:25","volumn":"478.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.50","rise":"0.43%","time":"00:30","volumn":"426.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.49","rise":"0.42%","time":"00:35","volumn":"648.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.47","rise":"0.39%","time":"00:40","volumn":"447.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.45","rise":"0.35%","time":"00:45","volumn":"1042.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.48","rise":"0.41%","time":"00:50","volumn":"400.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.52","rise":"0.46%","time":"00:55","volumn":"632.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.52","rise":"0.47%","time":"01:00","volumn":"305.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.56","rise":"0.54%","time":"01:05","volumn":"539.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.58","rise":"0.56%","time":"01:10","volumn":"428.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.55","rise":"0.52%","time":"01:15","volumn":"464.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.56","rise":"0.54%","time":"01:20","volumn":"331.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.53","rise":"0.49%","time":"01:25","volumn":"524.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.51","rise":"0.44%","time":"01:30","volumn":"511.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.45","rise":"0.36%","time":"01:35","volumn":"605.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.43","rise":"0.32%","time":"01:40","volumn":"549.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.45","rise":"0.36%","time":"01:45","volumn":"321.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.44","rise":"0.34%","time":"01:50","volumn":"405.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.47","rise":"0.38%","time":"01:55","volumn":"409.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.45","rise":"0.36%","time":"02:00","volumn":"300.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.44","rise":"0.33%","time":"02:05","volumn":"558.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.44","rise":"0.33%","time":"02:10","volumn":"516.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.44","rise":"0.34%","time":"02:15","volumn":"501.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.42","rise":"0.32%","time":"02:20","volumn":"390.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.47","rise":"0.38%","time":"02:25","volumn":"743.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.48","rise":"0.40%","time":"02:30","volumn":"498.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.45","rise":"0.35%","time":"02:35","volumn":"471.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.45","rise":"0.36%","time":"02:40","volumn":"467.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.46","rise":"0.37%","time":"02:45","volumn":"554.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.41","rise":"0.30%","time":"02:50","volumn":"656.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.40","rise":"0.28%","time":"02:55","volumn":"531.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.39","rise":"0.26%","time":"03:00","volumn":"595.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.37","rise":"0.22%","time":"03:05","volumn":"775.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.35","rise":"0.21%","time":"03:10","volumn":"630.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.35","rise":"0.20%","time":"03:15","volumn":"939.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.34","rise":"0.19%","time":"03:20","volumn":"608.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.35","rise":"0.21%","time":"03:25","volumn":"799.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.38","rise":"0.25%","time":"03:30","volumn":"1246.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.34","rise":"0.18%","time":"03:35","volumn":"1081.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.35","rise":"0.20%","time":"03:40","volumn":"961.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.30","rise":"0.11%","time":"03:45","volumn":"1701.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.34","rise":"0.17%","time":"03:50","volumn":"1782.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.42","rise":"0.31%","time":"03:55","volumn":"2613.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.32","rise":"0.15%","time":"04:00","volumn":"3.87\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"400.00","ratio":"0.35%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.50","ratio":"0.15%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.75","ratio":"-0.05%"}],"marketCapitalization":"2715.74\u4ebf","maxPrice":"63.37","minPrice":"62.94","monthlyTendency":{"cx":{"o":["2024\/04\/19","2024\/05\/16"]},"cy":{"o":["63.58","62.73","61.88","61.02","60.17"]},"cyrate":{"o":["5.67%","4.41%","3.15%","1.89%","0.63%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"60.17","rise":"0","time":"04\/19","volumn":"21.21\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"60.55","rise":"0.63%","time":"04\/22","volumn":"15.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"60.64","rise":"0.78%","time":"04\/23","volumn":"13.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.55","rise":"2.29%","time":"04\/24","volumn":"19.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.74","rise":"2.61%","time":"04\/25","volumn":"19.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"61.74","rise":"2.61%","time":"04\/26","volumn":"10.99\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"62.04","rise":"3.11%","time":"04\/29","volumn":"13.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"61.77","rise":"2.66%","time":"04\/30","volumn":"19.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"61.93","rise":"2.93%","time":"05\/01","volumn":"16.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"61.99","rise":"3.02%","time":"05\/02","volumn":"10.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.17","rise":"3.32%","time":"05\/03","volumn":"11.63\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.35","rise":"3.62%","time":"05\/06","volumn":"9.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"62.62","rise":"4.07%","time":"05\/07","volumn":"9.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"62.85","rise":"4.45%","time":"05\/08","volumn":"10.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"62.88","rise":"4.50%","time":"05\/09","volumn":"9.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"63.26","rise":"5.14%","time":"05\/10","volumn":"8.37\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.58","rise":"5.67%","time":"05\/13","volumn":"10.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.10","rise":"4.87%","time":"05\/14","volumn":"10.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.13","rise":"4.92%","time":"05\/15","volumn":"9.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.32","rise":"5.24%","time":"05\/16","volumn":"10.23\u4e07"}],"points":"20"},"open":"63.30","priceChangeRatio":"-0.44%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u53ef\u53e3\u53ef\u4e50","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["63.36","63.26","63.16","63.06","62.95"]},"cyrate":{"o":["0.06%","-0.10%","-0.26%","-0.42%","-0.58%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.12","rise":"-0.31%","time":"21:31","volumn":"6836.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.04","rise":"-0.44%","time":"21:32","volumn":"7270.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.12","rise":"-0.32%","time":"21:33","volumn":"7463.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.10","rise":"-0.34%","time":"21:34","volumn":"7805.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.12","rise":"-0.31%","time":"21:35","volumn":"9326.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.04","rise":"-0.44%","time":"21:36","volumn":"9466.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.04","rise":"-0.44%","time":"21:37","volumn":"9601.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"62.97","rise":"-0.56%","time":"21:38","volumn":"9855.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.01","rise":"-0.49%","time":"21:39","volumn":"1.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"62.98","rise":"-0.54%","time":"21:40","volumn":"1.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.02","rise":"-0.48%","time":"21:41","volumn":"1.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.01","rise":"-0.49%","time":"21:42","volumn":"1.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.05","rise":"-0.43%","time":"21:43","volumn":"1.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.06","rise":"-0.40%","time":"21:44","volumn":"1.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.05","rise":"-0.43%","time":"21:45","volumn":"1.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.06","rise":"-0.41%","time":"21:46","volumn":"1.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.06","rise":"-0.40%","time":"21:47","volumn":"1.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.06","rise":"-0.40%","time":"21:48","volumn":"1.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.06","rise":"-0.41%","time":"21:49","volumn":"1.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.07","rise":"-0.39%","time":"21:50","volumn":"1.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.06","rise":"-0.41%","time":"21:51","volumn":"1.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.05","rise":"-0.43%","time":"21:52","volumn":"1.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.09","rise":"-0.37%","time":"21:53","volumn":"1.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.05","rise":"-0.43%","time":"21:54","volumn":"1.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.06","rise":"-0.40%","time":"21:55","volumn":"1.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.08","rise":"-0.39%","time":"21:56","volumn":"1.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.08","rise":"-0.39%","time":"21:57","volumn":"1.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.10","rise":"-0.35%","time":"21:58","volumn":"1.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.10","rise":"-0.34%","time":"21:59","volumn":"1.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.09","rise":"-0.36%","time":"22:00","volumn":"1.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.11","rise":"-0.33%","time":"22:01","volumn":"1.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.12","rise":"-0.32%","time":"22:02","volumn":"1.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.12","rise":"-0.31%","time":"22:03","volumn":"1.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.10","rise":"-0.34%","time":"22:04","volumn":"1.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.12","rise":"-0.31%","time":"22:05","volumn":"1.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.13","rise":"-0.30%","time":"22:06","volumn":"1.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.13","rise":"-0.29%","time":"22:07","volumn":"1.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.17","rise":"-0.24%","time":"22:08","volumn":"1.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.20","rise":"-0.20%","time":"22:09","volumn":"1.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.17","rise":"-0.23%","time":"22:10","volumn":"1.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.16","rise":"-0.24%","time":"22:11","volumn":"1.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.19","rise":"-0.21%","time":"22:12","volumn":"1.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.22","rise":"-0.16%","time":"22:13","volumn":"1.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.20","rise":"-0.19%","time":"22:14","volumn":"1.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.16","rise":"-0.25%","time":"22:15","volumn":"1.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.16","rise":"-0.26%","time":"22:16","volumn":"1.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.17","rise":"-0.23%","time":"22:17","volumn":"1.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.23","rise":"-0.15%","time":"22:18","volumn":"1.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.20","rise":"-0.18%","time":"22:19","volumn":"1.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.23","rise":"-0.14%","time":"22:20","volumn":"1.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.23","rise":"-0.13%","time":"22:21","volumn":"1.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.21","rise":"-0.18%","time":"22:22","volumn":"1.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.21","rise":"-0.17%","time":"22:23","volumn":"1.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.19","rise":"-0.21%","time":"22:24","volumn":"1.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.20","rise":"-0.18%","time":"22:25","volumn":"1.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.20","rise":"-0.20%","time":"22:26","volumn":"1.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.24","rise":"-0.12%","time":"22:27","volumn":"1.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.20","rise":"-0.19%","time":"22:28","volumn":"1.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.23","rise":"-0.13%","time":"22:29","volumn":"1.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.25","rise":"-0.11%","time":"22:30","volumn":"1.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.28","rise":"-0.06%","time":"22:31","volumn":"2.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.28","rise":"-0.06%","time":"22:32","volumn":"2.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.29","rise":"-0.05%","time":"22:33","volumn":"2.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.27","rise":"-0.07%","time":"22:34","volumn":"2.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.32","rise":"0.00%","time":"22:35","volumn":"2.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.26","rise":"-0.09%","time":"22:36","volumn":"2.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.31","rise":"-0.02%","time":"22:37","volumn":"2.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.31","rise":"-0.01%","time":"22:38","volumn":"2.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.31","rise":"-0.02%","time":"22:39","volumn":"2.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.28","rise":"-0.06%","time":"22:40","volumn":"2.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.26","rise":"-0.09%","time":"22:41","volumn":"2.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.26","rise":"-0.09%","time":"22:42","volumn":"2.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.26","rise":"-0.09%","time":"22:43","volumn":"2.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.28","rise":"-0.06%","time":"22:44","volumn":"2.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.28","rise":"-0.07%","time":"22:45","volumn":"2.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.26","rise":"-0.09%","time":"22:46","volumn":"2.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.29","rise":"-0.05%","time":"22:47","volumn":"2.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.27","rise":"-0.09%","time":"22:48","volumn":"2.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.24","rise":"-0.13%","time":"22:49","volumn":"2.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.26","rise":"-0.10%","time":"22:50","volumn":"2.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.28","rise":"-0.06%","time":"22:51","volumn":"2.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.31","rise":"-0.01%","time":"22:52","volumn":"2.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.32","rise":"0.00%","time":"22:53","volumn":"2.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.33","rise":"0.01%","time":"22:54","volumn":"2.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.34","rise":"0.03%","time":"22:55","volumn":"2.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.32","rise":"0.00%","time":"22:56","volumn":"2.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.34","rise":"0.03%","time":"22:57","volumn":"2.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.35","rise":"0.05%","time":"22:58","volumn":"2.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.34","rise":"0.03%","time":"22:59","volumn":"2.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.33","rise":"0.01%","time":"23:00","volumn":"2.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.31","rise":"-0.02%","time":"23:01","volumn":"2.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.33","rise":"0.01%","time":"23:02","volumn":"2.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.33","rise":"0.01%","time":"23:03","volumn":"2.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.32","rise":"0.00%","time":"23:04","volumn":"2.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.33","rise":"0.02%","time":"23:05","volumn":"2.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.32","rise":"0.00%","time":"23:06","volumn":"2.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.35","rise":"0.05%","time":"23:07","volumn":"2.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.34","rise":"0.04%","time":"23:08","volumn":"2.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.36","rise":"0.06%","time":"23:09","volumn":"2.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.33","rise":"0.02%","time":"23:10","volumn":"2.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.33","rise":"0.02%","time":"23:11","volumn":"2.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.35","rise":"0.05%","time":"23:12","volumn":"2.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.34","rise":"0.02%","time":"23:13","volumn":"2.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.33","rise":"0.01%","time":"23:14","volumn":"2.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.34","rise":"0.03%","time":"23:15","volumn":"2.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.31","rise":"-0.02%","time":"23:16","volumn":"2.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.33","rise":"0.01%","time":"23:17","volumn":"2.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.30","rise":"-0.03%","time":"23:18","volumn":"2.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.30","rise":"-0.04%","time":"23:19","volumn":"2.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.29","rise":"-0.05%","time":"23:20","volumn":"2.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.27","rise":"-0.07%","time":"23:21","volumn":"2.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.27","rise":"-0.09%","time":"23:22","volumn":"2.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.27","rise":"-0.09%","time":"23:23","volumn":"2.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.27","rise":"-0.09%","time":"23:24","volumn":"2.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.27","rise":"-0.07%","time":"23:25","volumn":"2.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.30","rise":"-0.04%","time":"23:26","volumn":"2.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.27","rise":"-0.09%","time":"23:27","volumn":"2.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.26","rise":"-0.09%","time":"23:28","volumn":"2.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.24","rise":"-0.13%","time":"23:29","volumn":"2.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.26","rise":"-0.10%","time":"23:30","volumn":"2.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.23","rise":"-0.13%","time":"23:31","volumn":"2.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.23","rise":"-0.13%","time":"23:32","volumn":"2.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.20","rise":"-0.18%","time":"23:33","volumn":"2.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.18","rise":"-0.22%","time":"23:34","volumn":"2.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.18","rise":"-0.22%","time":"23:35","volumn":"2.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.18","rise":"-0.22%","time":"23:36","volumn":"2.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.14","rise":"-0.28%","time":"23:37","volumn":"2.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.13","rise":"-0.29%","time":"23:38","volumn":"3.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.13","rise":"-0.30%","time":"23:39","volumn":"3.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.14","rise":"-0.28%","time":"23:40","volumn":"3.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.16","rise":"-0.25%","time":"23:41","volumn":"3.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.16","rise":"-0.24%","time":"23:42","volumn":"3.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.21","rise":"-0.17%","time":"23:43","volumn":"3.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.21","rise":"-0.17%","time":"23:44","volumn":"3.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.20","rise":"-0.18%","time":"23:45","volumn":"3.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.23","rise":"-0.13%","time":"23:46","volumn":"3.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.23","rise":"-0.14%","time":"23:47","volumn":"3.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.23","rise":"-0.15%","time":"23:48","volumn":"3.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.21","rise":"-0.17%","time":"23:49","volumn":"3.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.19","rise":"-0.21%","time":"23:50","volumn":"3.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.20","rise":"-0.20%","time":"23:51","volumn":"3.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.19","rise":"-0.21%","time":"23:52","volumn":"3.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.19","rise":"-0.21%","time":"23:53","volumn":"3.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.17","rise":"-0.23%","time":"23:54","volumn":"3.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.18","rise":"-0.22%","time":"23:55","volumn":"3.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.19","rise":"-0.21%","time":"23:56","volumn":"3.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.20","rise":"-0.18%","time":"23:57","volumn":"3.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.20","rise":"-0.20%","time":"23:58","volumn":"3.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.19","rise":"-0.21%","time":"23:59","volumn":"3.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.16","rise":"-0.25%","time":"00:00","volumn":"3.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.16","rise":"-0.26%","time":"00:01","volumn":"3.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.16","rise":"-0.24%","time":"00:02","volumn":"3.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.30%","time":"00:03","volumn":"3.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.15","rise":"-0.27%","time":"00:04","volumn":"3.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.14","rise":"-0.28%","time":"00:05","volumn":"3.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.30%","time":"00:06","volumn":"3.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.29%","time":"00:07","volumn":"3.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.15","rise":"-0.27%","time":"00:08","volumn":"3.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.30%","time":"00:09","volumn":"3.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.16","rise":"-0.25%","time":"00:10","volumn":"3.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.17","rise":"-0.24%","time":"00:11","volumn":"3.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.17","rise":"-0.23%","time":"00:12","volumn":"3.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.17","rise":"-0.23%","time":"00:13","volumn":"3.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.17","rise":"-0.23%","time":"00:14","volumn":"3.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.19","rise":"-0.21%","time":"00:15","volumn":"3.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.19","rise":"-0.21%","time":"00:16","volumn":"3.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.19","rise":"-0.21%","time":"00:17","volumn":"3.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.19","rise":"-0.21%","time":"00:18","volumn":"3.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.20","rise":"-0.19%","time":"00:19","volumn":"3.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.19","rise":"-0.21%","time":"00:20","volumn":"3.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.16","rise":"-0.25%","time":"00:21","volumn":"3.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.18","rise":"-0.22%","time":"00:22","volumn":"3.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.18","rise":"-0.22%","time":"00:23","volumn":"3.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.16","rise":"-0.25%","time":"00:24","volumn":"3.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.16","rise":"-0.25%","time":"00:25","volumn":"3.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.18","rise":"-0.22%","time":"00:26","volumn":"3.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.20","rise":"-0.20%","time":"00:27","volumn":"3.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.17","rise":"-0.23%","time":"00:28","volumn":"3.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.18","rise":"-0.22%","time":"00:29","volumn":"3.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.18","rise":"-0.22%","time":"00:30","volumn":"3.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.20","rise":"-0.20%","time":"00:31","volumn":"3.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.20","rise":"-0.19%","time":"00:32","volumn":"3.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.18","rise":"-0.22%","time":"00:33","volumn":"3.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.16","rise":"-0.24%","time":"00:34","volumn":"3.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.18","rise":"-0.22%","time":"00:35","volumn":"3.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.17","rise":"-0.23%","time":"00:36","volumn":"3.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.18","rise":"-0.23%","time":"00:37","volumn":"3.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.15","rise":"-0.27%","time":"00:38","volumn":"3.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.14","rise":"-0.28%","time":"00:39","volumn":"3.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.12","rise":"-0.32%","time":"00:40","volumn":"3.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.34%","time":"00:41","volumn":"3.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.34%","time":"00:42","volumn":"3.88\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.34%","time":"00:43","volumn":"3.88\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.34%","time":"00:44","volumn":"3.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.35%","time":"00:45","volumn":"3.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.12","rise":"-0.32%","time":"00:46","volumn":"3.91\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.30%","time":"00:47","volumn":"3.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.15","rise":"-0.27%","time":"00:48","volumn":"3.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.29%","time":"00:49","volumn":"3.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.14","rise":"-0.29%","time":"00:50","volumn":"3.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.30%","time":"00:51","volumn":"3.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.11","rise":"-0.33%","time":"00:52","volumn":"3.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.34%","time":"00:53","volumn":"4.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.34%","time":"00:54","volumn":"4.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.11","rise":"-0.33%","time":"00:55","volumn":"4.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.29%","time":"00:56","volumn":"4.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.29%","time":"00:57","volumn":"4.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.29%","time":"00:58","volumn":"4.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.31%","time":"00:59","volumn":"4.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.12","rise":"-0.31%","time":"01:00","volumn":"4.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.12","rise":"-0.31%","time":"01:01","volumn":"4.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.12","rise":"-0.32%","time":"01:02","volumn":"4.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.12","rise":"-0.32%","time":"01:03","volumn":"4.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.35%","time":"01:04","volumn":"4.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.12","rise":"-0.32%","time":"01:05","volumn":"4.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.34%","time":"01:06","volumn":"4.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.12","rise":"-0.32%","time":"01:07","volumn":"4.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.12","rise":"-0.31%","time":"01:08","volumn":"4.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.14","rise":"-0.28%","time":"01:09","volumn":"4.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.15","rise":"-0.28%","time":"01:10","volumn":"4.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.16","rise":"-0.25%","time":"01:11","volumn":"4.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.15","rise":"-0.27%","time":"01:12","volumn":"4.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.15","rise":"-0.27%","time":"01:13","volumn":"4.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.16","rise":"-0.25%","time":"01:14","volumn":"4.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.14","rise":"-0.28%","time":"01:15","volumn":"4.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.15","rise":"-0.28%","time":"01:16","volumn":"4.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.30%","time":"01:17","volumn":"4.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.12","rise":"-0.32%","time":"01:18","volumn":"4.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.29%","time":"01:19","volumn":"4.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.30%","time":"01:20","volumn":"4.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.12","rise":"-0.32%","time":"01:21","volumn":"4.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.30%","time":"01:22","volumn":"4.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.15","rise":"-0.27%","time":"01:23","volumn":"4.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.30%","time":"01:24","volumn":"4.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.30%","time":"01:25","volumn":"4.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.13","rise":"-0.30%","time":"01:26","volumn":"4.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.12","rise":"-0.32%","time":"01:27","volumn":"4.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.11","rise":"-0.33%","time":"01:28","volumn":"4.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.11","rise":"-0.33%","time":"01:29","volumn":"4.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.08","rise":"-0.39%","time":"01:30","volumn":"4.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.41%","time":"01:31","volumn":"4.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.43%","time":"01:32","volumn":"4.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.04","rise":"-0.44%","time":"01:33","volumn":"4.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.42%","time":"01:34","volumn":"4.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.41%","time":"01:35","volumn":"4.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.40%","time":"01:36","volumn":"4.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.07","rise":"-0.39%","time":"01:37","volumn":"4.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"01:38","volumn":"4.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"01:39","volumn":"4.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.35%","time":"01:40","volumn":"4.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.34%","time":"01:41","volumn":"4.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.12","rise":"-0.32%","time":"01:42","volumn":"4.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.11","rise":"-0.33%","time":"01:43","volumn":"4.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.37%","time":"01:44","volumn":"4.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"01:45","volumn":"4.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"01:46","volumn":"4.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.37%","time":"01:47","volumn":"4.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.40%","time":"01:48","volumn":"4.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.41%","time":"01:49","volumn":"4.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.40%","time":"01:50","volumn":"4.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.41%","time":"01:51","volumn":"4.85\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.41%","time":"01:52","volumn":"4.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.40%","time":"01:53","volumn":"4.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.43%","time":"01:54","volumn":"4.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.03","rise":"-0.45%","time":"01:55","volumn":"4.88\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.43%","time":"01:56","volumn":"4.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.42%","time":"01:57","volumn":"4.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.04","rise":"-0.44%","time":"01:58","volumn":"4.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.02","rise":"-0.47%","time":"01:59","volumn":"4.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.03","rise":"-0.45%","time":"02:00","volumn":"4.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.43%","time":"02:01","volumn":"4.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.04","rise":"-0.44%","time":"02:02","volumn":"4.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.41%","time":"02:03","volumn":"5.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.07","rise":"-0.39%","time":"02:04","volumn":"5.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.08","rise":"-0.38%","time":"02:05","volumn":"5.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"02:06","volumn":"5.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"02:07","volumn":"5.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.12","rise":"-0.32%","time":"02:08","volumn":"5.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.12","rise":"-0.32%","time":"02:09","volumn":"5.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"02:10","volumn":"5.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.37%","time":"02:11","volumn":"5.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.35%","time":"02:12","volumn":"5.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.37%","time":"02:13","volumn":"5.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.11","rise":"-0.33%","time":"02:14","volumn":"5.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.35%","time":"02:15","volumn":"5.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.08","rise":"-0.38%","time":"02:16","volumn":"5.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.08","rise":"-0.39%","time":"02:17","volumn":"5.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.42%","time":"02:18","volumn":"5.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.41%","time":"02:19","volumn":"5.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.42%","time":"02:20","volumn":"5.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.43%","time":"02:21","volumn":"5.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.42%","time":"02:22","volumn":"5.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.43%","time":"02:23","volumn":"5.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.07","rise":"-0.39%","time":"02:24","volumn":"5.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.07","rise":"-0.39%","time":"02:25","volumn":"5.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"02:26","volumn":"5.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.37%","time":"02:27","volumn":"5.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"02:28","volumn":"5.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.08","rise":"-0.39%","time":"02:29","volumn":"5.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.37%","time":"02:30","volumn":"5.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.08","rise":"-0.39%","time":"02:31","volumn":"5.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.08","rise":"-0.38%","time":"02:32","volumn":"5.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"02:33","volumn":"5.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"02:34","volumn":"5.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"02:35","volumn":"5.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.11","rise":"-0.33%","time":"02:36","volumn":"5.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.34%","time":"02:37","volumn":"5.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.35%","time":"02:38","volumn":"5.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"02:39","volumn":"5.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.35%","time":"02:40","volumn":"5.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"02:41","volumn":"5.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"02:42","volumn":"5.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.35%","time":"02:43","volumn":"5.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.35%","time":"02:44","volumn":"5.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"02:45","volumn":"5.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"02:46","volumn":"5.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.35%","time":"02:47","volumn":"5.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.35%","time":"02:48","volumn":"5.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"02:49","volumn":"5.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"02:50","volumn":"5.64\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.08","rise":"-0.38%","time":"02:51","volumn":"5.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.41%","time":"02:52","volumn":"5.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.08","rise":"-0.39%","time":"02:53","volumn":"5.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.42%","time":"02:54","volumn":"5.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.42%","time":"02:55","volumn":"5.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.40%","time":"02:56","volumn":"5.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.41%","time":"02:57","volumn":"5.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.41%","time":"02:58","volumn":"5.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.07","rise":"-0.39%","time":"02:59","volumn":"5.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.04","rise":"-0.44%","time":"03:00","volumn":"5.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.04","rise":"-0.45%","time":"03:01","volumn":"5.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.03","rise":"-0.45%","time":"03:02","volumn":"5.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.02","rise":"-0.48%","time":"03:03","volumn":"5.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.01","rise":"-0.50%","time":"03:04","volumn":"5.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.04","rise":"-0.44%","time":"03:05","volumn":"5.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.04","rise":"-0.44%","time":"03:06","volumn":"5.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.41%","time":"03:07","volumn":"5.85\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.40%","time":"03:08","volumn":"5.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.41%","time":"03:09","volumn":"5.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.07","rise":"-0.39%","time":"03:10","volumn":"5.88\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.42%","time":"03:11","volumn":"5.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.04","rise":"-0.44%","time":"03:12","volumn":"5.89\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.40%","time":"03:13","volumn":"5.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.08","rise":"-0.38%","time":"03:14","volumn":"5.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.41%","time":"03:15","volumn":"5.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.40%","time":"03:16","volumn":"5.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.41%","time":"03:17","volumn":"5.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.07","rise":"-0.40%","time":"03:18","volumn":"5.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.42%","time":"03:19","volumn":"5.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.40%","time":"03:20","volumn":"5.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.06","rise":"-0.40%","time":"03:21","volumn":"6.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.08","rise":"-0.38%","time":"03:22","volumn":"6.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.37%","time":"03:23","volumn":"6.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.35%","time":"03:24","volumn":"6.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.12","rise":"-0.32%","time":"03:25","volumn":"6.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"03:26","volumn":"6.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.35%","time":"03:27","volumn":"6.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.34%","time":"03:28","volumn":"6.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.34%","time":"03:29","volumn":"6.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.34%","time":"03:30","volumn":"6.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.08","rise":"-0.38%","time":"03:31","volumn":"6.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.08","rise":"-0.38%","time":"03:32","volumn":"6.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.37%","time":"03:33","volumn":"6.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.08","rise":"-0.39%","time":"03:34","volumn":"6.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.37%","time":"03:35","volumn":"6.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"03:36","volumn":"6.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"03:37","volumn":"6.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.11","rise":"-0.33%","time":"03:38","volumn":"6.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.10","rise":"-0.34%","time":"03:39","volumn":"6.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"03:40","volumn":"6.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.36%","time":"03:41","volumn":"6.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.09","rise":"-0.37%","time":"03:42","volumn":"6.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.08","rise":"-0.39%","time":"03:43","volumn":"6.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.42%","time":"03:44","volumn":"6.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.08","rise":"-0.38%","time":"03:45","volumn":"6.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.07","rise":"-0.39%","time":"03:46","volumn":"6.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.07","rise":"-0.39%","time":"03:47","volumn":"6.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.42%","time":"03:48","volumn":"6.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.42%","time":"03:49","volumn":"6.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.05","rise":"-0.43%","time":"03:50","volumn":"6.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.01","rise":"-0.49%","time":"03:51","volumn":"6.64\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.03","rise":"-0.45%","time":"03:52","volumn":"6.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.01","rise":"-0.49%","time":"03:53","volumn":"6.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"62.99","rise":"-0.52%","time":"03:54","volumn":"6.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"62.99","rise":"-0.52%","time":"03:55","volumn":"6.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"62.98","rise":"-0.53%","time":"03:56","volumn":"6.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"62.95","rise":"-0.58%","time":"03:57","volumn":"7.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"62.96","rise":"-0.57%","time":"03:58","volumn":"7.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"62.99","rise":"-0.52%","time":"03:59","volumn":"7.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"63.04","rise":"-0.44%","time":"04:00","volumn":"10.34\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u53ef\u53e3\u53ef\u4e50[KO]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_KO.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/KO.html?from=360search","volume":"1033.85\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/05","2024\/05\/16"]},"cy":{"o":["63.58","60.54","57.51","54.47","51.44"]},"cyrate":{"o":["7.97%","2.82%","-2.34%","-7.50%","-12.65%"]},"p":[{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"58.88","rise":"0","time":"06\/05","volumn":"12.91\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"58.45","rise":"-0.75%","time":"06\/06","volumn":"10.93\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"58.35","rise":"-0.90%","time":"06\/07","volumn":"16.81\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"58.51","rise":"-0.65%","time":"06\/08","volumn":"15.59\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"58.60","rise":"-0.48%","time":"06\/09","volumn":"12.58\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"58.34","rise":"-0.92%","time":"06\/12","volumn":"14.21\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"58.59","rise":"-0.51%","time":"06\/13","volumn":"13.39\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"58.99","rise":"0.19%","time":"06\/14","volumn":"14.10\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"59.83","rise":"1.60%","time":"06\/15","volumn":"15.27\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"60.27","rise":"2.34%","time":"06\/16","volumn":"26.74\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"59.85","rise":"1.65%","time":"06\/20","volumn":"13.97\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"60.02","rise":"1.94%","time":"06\/21","volumn":"13.95\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"60.45","rise":"2.65%","time":"06\/22","volumn":"15.19\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"59.80","rise":"1.55%","time":"06\/23","volumn":"25.11\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"59.81","rise":"1.58%","time":"06\/26","volumn":"12.85\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"59.69","rise":"1.36%","time":"06\/27","volumn":"9.07\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"59.12","rise":"0.39%","time":"06\/28","volumn":"11.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"58.62","rise":"-0.46%","time":"06\/29","volumn":"17.14\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"58.81","rise":"-0.12%","time":"06\/30","volumn":"19.74\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"59.17","rise":"0.49%","time":"07\/03","volumn":"9.69\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"59.62","rise":"1.26%","time":"07\/05","volumn":"14.72\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"59.16","rise":"0.46%","time":"07\/06","volumn":"12.60\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"58.35","rise":"-0.90%","time":"07\/07","volumn":"14.57\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"57.91","rise":"-1.66%","time":"07\/10","volumn":"15.48\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"58.12","rise":"-1.31%","time":"07\/11","volumn":"15.97\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"58.44","rise":"-0.76%","time":"07\/12","volumn":"14.24\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"58.95","rise":"0.10%","time":"07\/13","volumn":"11.27\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.49","rise":"1.04%","time":"07\/14","volumn":"11.63\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"59.41","rise":"0.88%","time":"07\/17","volumn":"10.01\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"59.16","rise":"0.48%","time":"07\/18","volumn":"11.15\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"60.23","rise":"2.29%","time":"07\/19","volumn":"12.93\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"60.98","rise":"3.57%","time":"07\/20","volumn":"11.56\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"61.03","rise":"3.65%","time":"07\/21","volumn":"12.81\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"61.05","rise":"3.69%","time":"07\/24","volumn":"10.25\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"60.84","rise":"3.33%","time":"07\/25","volumn":"13.41\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"61.65","rise":"4.69%","time":"07\/26","volumn":"17.14\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"61.03","rise":"3.65%","time":"07\/27","volumn":"11.52\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"61.08","rise":"3.72%","time":"07\/28","volumn":"9.72\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"60.52","rise":"2.79%","time":"07\/31","volumn":"15.58\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"60.37","rise":"2.51%","time":"08\/01","volumn":"9.28\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"60.55","rise":"2.84%","time":"08\/02","volumn":"11.06\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"60.23","rise":"2.29%","time":"08\/03","volumn":"8.04\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"59.30","rise":"0.71%","time":"08\/04","volumn":"9.36\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"59.78","rise":"1.53%","time":"08\/07","volumn":"6.98\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"59.52","rise":"1.07%","time":"08\/08","volumn":"7.96\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"59.66","rise":"1.31%","time":"08\/09","volumn":"7.90\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"59.52","rise":"1.07%","time":"08\/10","volumn":"7.87\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"59.77","rise":"1.49%","time":"08\/11","volumn":"8.48\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"59.48","rise":"1.00%","time":"08\/14","volumn":"7.17\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"59.06","rise":"0.31%","time":"08\/15","volumn":"7.19\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"59.08","rise":"0.32%","time":"08\/16","volumn":"8.35\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"59.20","rise":"0.54%","time":"08\/17","volumn":"12.87\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"59.55","rise":"1.12%","time":"08\/18","volumn":"11.08\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"59.02","rise":"0.24%","time":"08\/21","volumn":"8.64\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"58.66","rise":"-0.39%","time":"08\/22","volumn":"9.41\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"58.87","rise":"-0.03%","time":"08\/23","volumn":"7.75\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"58.70","rise":"-0.31%","time":"08\/24","volumn":"8.95\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"58.98","rise":"0.17%","time":"08\/25","volumn":"7.63\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"59.16","rise":"0.46%","time":"08\/28","volumn":"6.25\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"59.09","rise":"0.36%","time":"08\/29","volumn":"8.19\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"59.06","rise":"0.31%","time":"08\/30","volumn":"9.45\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"58.42","rise":"-0.78%","time":"08\/31","volumn":"14.65\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"57.91","rise":"-1.66%","time":"09\/01","volumn":"11.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"57.41","rise":"-2.50%","time":"09\/05","volumn":"12.47\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"57.38","rise":"-2.56%","time":"09\/06","volumn":"13.92\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"56.92","rise":"-3.33%","time":"09\/07","volumn":"17.62\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"56.92","rise":"-3.33%","time":"09\/08","volumn":"14.31\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"57.48","rise":"-2.39%","time":"09\/11","volumn":"14.76\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"56.90","rise":"-3.38%","time":"09\/12","volumn":"12.29\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"57.03","rise":"-3.14%","time":"09\/13","volumn":"12.64\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"57.52","rise":"-2.33%","time":"09\/14","volumn":"12.31\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"56.99","rise":"-3.21%","time":"09\/15","volumn":"55.69\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"57.35","rise":"-2.60%","time":"09\/18","volumn":"13.62\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"57.23","rise":"-2.80%","time":"09\/19","volumn":"12.00\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"57.49","rise":"-2.36%","time":"09\/20","volumn":"14.77\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"56.59","rise":"-3.89%","time":"09\/21","volumn":"15.94\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"56.66","rise":"-3.79%","time":"09\/22","volumn":"14.64\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"56.05","rise":"-4.81%","time":"09\/25","volumn":"12.36\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"55.59","rise":"-5.60%","time":"09\/26","volumn":"11.19\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"55.01","rise":"-6.59%","time":"09\/27","volumn":"13.76\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"54.87","rise":"-6.83%","time":"09\/28","volumn":"12.47\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"55.03","rise":"-6.54%","time":"09\/29","volumn":"12.27\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"54.53","rise":"-7.39%","time":"10\/02","volumn":"11.79\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"53.94","rise":"-8.41%","time":"10\/03","volumn":"13.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"54.09","rise":"-8.13%","time":"10\/04","volumn":"12.09\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"51.44","rise":"-12.65%","time":"10\/05","volumn":"29.84\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"52.20","rise":"-11.36%","time":"10\/06","volumn":"30.29\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"51.94","rise":"-11.80%","time":"10\/09","volumn":"15.70\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"53.09","rise":"-9.85%","time":"10\/10","volumn":"20.91\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"52.77","rise":"-10.39%","time":"10\/11","volumn":"21.14\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"51.87","rise":"-11.92%","time":"10\/12","volumn":"19.33\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"51.95","rise":"-11.79%","time":"10\/13","volumn":"14.52\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"52.48","rise":"-10.87%","time":"10\/16","volumn":"12.79\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"53.12","rise":"-9.78%","time":"10\/17","volumn":"16.45\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"53.10","rise":"-9.82%","time":"10\/18","volumn":"12.81\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"53.41","rise":"-9.31%","time":"10\/19","volumn":"16.20\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"53.62","rise":"-8.93%","time":"10\/20","volumn":"15.68\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"53.13","rise":"-9.76%","time":"10\/23","volumn":"21.21\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"54.70","rise":"-7.12%","time":"10\/24","volumn":"25.29\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"55.17","rise":"-6.30%","time":"10\/25","volumn":"16.70\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"54.84","rise":"-6.88%","time":"10\/26","volumn":"16.22\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"54.30","rise":"-7.79%","time":"10\/27","volumn":"13.62\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"55.20","rise":"-6.25%","time":"10\/30","volumn":"15.01\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"55.55","rise":"-5.67%","time":"10\/31","volumn":"16.64\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"55.49","rise":"-5.76%","time":"11\/01","volumn":"14.11\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"56.15","rise":"-4.65%","time":"11\/02","volumn":"13.09\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"55.80","rise":"-5.25%","time":"11\/03","volumn":"13.96\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"56.02","rise":"-4.86%","time":"11\/06","volumn":"12.67\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"56.23","rise":"-4.50%","time":"11\/07","volumn":"10.45\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"56.15","rise":"-4.65%","time":"11\/08","volumn":"13.74\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"55.72","rise":"-5.38%","time":"11\/09","volumn":"12.02\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"55.77","rise":"-5.28%","time":"11\/10","volumn":"11.68\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"55.98","rise":"-4.92%","time":"11\/13","volumn":"12.80\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.16","rise":"-4.64%","time":"11\/14","volumn":"12.69\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"56.27","rise":"-4.45%","time":"11\/15","volumn":"10.20\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"56.20","rise":"-4.55%","time":"11\/16","volumn":"16.01\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"56.31","rise":"-4.36%","time":"11\/17","volumn":"14.47\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"56.45","rise":"-4.13%","time":"11\/20","volumn":"13.05\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"57.09","rise":"-3.06%","time":"11\/21","volumn":"13.89\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"57.48","rise":"-2.39%","time":"11\/22","volumn":"11.32\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"57.56","rise":"-2.24%","time":"11\/24","volumn":"4.59\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"57.52","rise":"-2.33%","time":"11\/27","volumn":"16.25\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"57.63","rise":"-2.12%","time":"11\/28","volumn":"13.72\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"57.28","rise":"-2.72%","time":"11\/29","volumn":"11.25\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"57.95","rise":"-1.58%","time":"11\/30","volumn":"22.72\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"58.16","rise":"-1.24%","time":"12\/01","volumn":"15.37\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"58.09","rise":"-1.36%","time":"12\/04","volumn":"14.94\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"58.17","rise":"-1.21%","time":"12\/05","volumn":"11.88\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"58.12","rise":"-1.31%","time":"12\/06","volumn":"14.87\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"58.26","rise":"-1.07%","time":"12\/07","volumn":"11.59\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"58.12","rise":"-1.29%","time":"12\/08","volumn":"11.18\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"58.55","rise":"-0.56%","time":"12\/11","volumn":"14.52\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"58.94","rise":"0.08%","time":"12\/12","volumn":"12.90\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"59.45","rise":"0.95%","time":"12\/13","volumn":"15.47\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"58.55","rise":"-0.56%","time":"12\/14","volumn":"22.47\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"58.12","rise":"-1.31%","time":"12\/15","volumn":"65.17\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"58.53","rise":"-0.59%","time":"12\/18","volumn":"16.72\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"58.34","rise":"-0.92%","time":"12\/19","volumn":"14.61\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"57.12","rise":"-2.99%","time":"12\/20","volumn":"17.36\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"57.51","rise":"-2.34%","time":"12\/21","volumn":"11.73\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"57.84","rise":"-1.78%","time":"12\/22","volumn":"9.03\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"58.08","rise":"-1.38%","time":"12\/26","volumn":"6.42\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"58.23","rise":"-1.12%","time":"12\/27","volumn":"8.56\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"58.27","rise":"-1.05%","time":"12\/28","volumn":"8.39\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"58.45","rise":"-0.75%","time":"12\/29","volumn":"9.24\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"59.34","rise":"0.76%","time":"01\/02","volumn":"16.32\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"59.48","rise":"1.00%","time":"01\/03","volumn":"14.83\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"59.27","rise":"0.66%","time":"01\/04","volumn":"12.91\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"59.19","rise":"0.51%","time":"01\/05","volumn":"10.41\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"59.62","rise":"1.26%","time":"01\/08","volumn":"11.55\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"59.52","rise":"1.07%","time":"01\/09","volumn":"10.49\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"59.72","rise":"1.41%","time":"01\/10","volumn":"12.25\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"59.33","rise":"0.75%","time":"01\/11","volumn":"13.75\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"59.91","rise":"1.73%","time":"01\/12","volumn":"13.22\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"59.51","rise":"1.05%","time":"01\/16","volumn":"11.81\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"59.51","rise":"1.05%","time":"01\/17","volumn":"8.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"59.67","rise":"1.34%","time":"01\/18","volumn":"10.40\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"59.34","rise":"0.78%","time":"01\/19","volumn":"14.19\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"59.09","rise":"0.34%","time":"01\/22","volumn":"14.31\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"59.37","rise":"0.82%","time":"01\/23","volumn":"14.47\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"58.42","rise":"-0.78%","time":"01\/24","volumn":"16.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"58.67","rise":"-0.36%","time":"01\/25","volumn":"14.90\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"58.88","rise":"0.00%","time":"01\/26","volumn":"13.02\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"59.24","rise":"0.61%","time":"01\/29","volumn":"14.54\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"59.41","rise":"0.90%","time":"01\/30","volumn":"22.06\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"59.01","rise":"0.20%","time":"01\/31","volumn":"22.83\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"60.49","rise":"2.73%","time":"02\/01","volumn":"15.86\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"60.05","rise":"1.99%","time":"02\/02","volumn":"17.54\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"59.55","rise":"1.14%","time":"02\/05","volumn":"12.76\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"59.45","rise":"0.97%","time":"02\/06","volumn":"12.78\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"59.51","rise":"1.05%","time":"02\/07","volumn":"10.26\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"59.34","rise":"0.78%","time":"02\/08","volumn":"12.87\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"59.08","rise":"0.32%","time":"02\/09","volumn":"15.23\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"59.22","rise":"0.56%","time":"02\/12","volumn":"13.50\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"58.87","rise":"-0.03%","time":"02\/13","volumn":"24.19\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"58.80","rise":"-0.14%","time":"02\/14","volumn":"15.86\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"58.91","rise":"0.05%","time":"02\/15","volumn":"13.69\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"58.91","rise":"0.03%","time":"02\/16","volumn":"13.94\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"60.22","rise":"2.26%","time":"02\/20","volumn":"18.33\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"60.76","rise":"3.18%","time":"02\/21","volumn":"14.29\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"60.66","rise":"3.02%","time":"02\/22","volumn":"12.98\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"60.72","rise":"3.11%","time":"02\/23","volumn":"13.60\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"60.23","rise":"2.28%","time":"02\/26","volumn":"10.33\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"59.85","rise":"1.65%","time":"02\/27","volumn":"9.93\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"59.91","rise":"1.75%","time":"02\/28","volumn":"8.06\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"59.53","rise":"1.10%","time":"02\/29","volumn":"18.15\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"59.05","rise":"0.27%","time":"03\/01","volumn":"10.91\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"59.33","rise":"0.75%","time":"03\/04","volumn":"10.13\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"59.03","rise":"0.25%","time":"03\/05","volumn":"12.30\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"59.06","rise":"0.31%","time":"03\/06","volumn":"12.38\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"58.95","rise":"0.12%","time":"03\/07","volumn":"13.57\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"59.03","rise":"0.25%","time":"03\/08","volumn":"13.24\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"59.76","rise":"1.48%","time":"03\/11","volumn":"14.11\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"60.02","rise":"1.92%","time":"03\/12","volumn":"12.68\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"60.63","rise":"2.97%","time":"03\/13","volumn":"13.91\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"60.50","rise":"2.74%","time":"03\/14","volumn":"14.00\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.88","rise":"1.69%","time":"03\/15","volumn":"36.85\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"60.13","rise":"2.11%","time":"03\/18","volumn":"15.85\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"60.23","rise":"2.28%","time":"03\/19","volumn":"15.03\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"60.75","rise":"3.17%","time":"03\/20","volumn":"15.26\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"60.47","rise":"2.69%","time":"03\/21","volumn":"13.07\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"60.49","rise":"2.73%","time":"03\/22","volumn":"11.50\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"60.40","rise":"2.57%","time":"03\/25","volumn":"13.14\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"60.54","rise":"2.81%","time":"03\/26","volumn":"13.28\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"61.03","rise":"3.64%","time":"03\/27","volumn":"12.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"61.18","rise":"3.90%","time":"03\/28","volumn":"13.68\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"60.68","rise":"3.05%","time":"04\/01","volumn":"11.67\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"60.15","rise":"2.15%","time":"04\/02","volumn":"13.02\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"59.83","rise":"1.60%","time":"04\/03","volumn":"13.67\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"59.30","rise":"0.70%","time":"04\/04","volumn":"14.32\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"59.51","rise":"1.06%","time":"04\/05","volumn":"10.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"59.27","rise":"0.65%","time":"04\/08","volumn":"10.28\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"59.72","rise":"1.42%","time":"04\/09","volumn":"10.79\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"58.92","rise":"0.06%","time":"04\/10","volumn":"11.86\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"59.05","rise":"0.28%","time":"04\/11","volumn":"11.11\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"58.28","rise":"-1.03%","time":"04\/12","volumn":"12.25\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"58.14","rise":"-1.27%","time":"04\/15","volumn":"12.43\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"58.06","rise":"-1.40%","time":"04\/16","volumn":"11.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"58.51","rise":"-0.64%","time":"04\/17","volumn":"13.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"58.91","rise":"0.04%","time":"04\/18","volumn":"11.13\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"60.17","rise":"2.18%","time":"04\/19","volumn":"21.21\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"60.55","rise":"2.83%","time":"04\/22","volumn":"15.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"60.64","rise":"2.98%","time":"04\/23","volumn":"13.69\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.55","rise":"4.53%","time":"04\/24","volumn":"19.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.74","rise":"4.85%","time":"04\/25","volumn":"19.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"61.74","rise":"4.85%","time":"04\/26","volumn":"10.99\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"62.04","rise":"5.36%","time":"04\/29","volumn":"13.42\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"61.77","rise":"4.90%","time":"04\/30","volumn":"19.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"61.93","rise":"5.17%","time":"05\/01","volumn":"16.73\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"61.99","rise":"5.27%","time":"05\/02","volumn":"10.99\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"62.17","rise":"5.58%","time":"05\/03","volumn":"11.63\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.35","rise":"5.88%","time":"05\/06","volumn":"9.31\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"62.62","rise":"6.34%","time":"05\/07","volumn":"9.81\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"62.85","rise":"6.73%","time":"05\/08","volumn":"10.48\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"62.88","rise":"6.78%","time":"05\/09","volumn":"9.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"63.26","rise":"7.43%","time":"05\/10","volumn":"8.37\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"63.58","rise":"7.97%","time":"05\/13","volumn":"10.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.10","rise":"7.16%","time":"05\/14","volumn":"10.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"63.13","rise":"7.21%","time":"05\/15","volumn":"9.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.32","rise":"7.53%","time":"05\/16","volumn":"10.23\u4e07"}],"points":"240"}}