{"amount":"1663.97\u4e07","changeAmount":"-0.41","close":"71.21","currentPrice":"70.80","currenttime":"2024-05-14 04:00:06","e":{"@attributes":{"datetime":"2024-05-14 04:00:06","e1":"70.80","e2":"-0.41","e3":"(-0.58%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/11"]},"cy":{"o":["71.24","70.59","69.94","69.30","68.65"]},"cyrate":{"o":["3.60%","2.66%","1.72%","0.78%","-0.16%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.76","rise":"0","time":"02:35","volumn":"27.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.74","rise":"-0.03%","time":"02:40","volumn":"30.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.74","rise":"-0.03%","time":"02:45","volumn":"15.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.75","rise":"-0.01%","time":"02:50","volumn":"23.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.74","rise":"-0.03%","time":"02:55","volumn":"8.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.78","rise":"0.03%","time":"03:00","volumn":"26.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.78","rise":"0.03%","time":"03:05","volumn":"13.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.77","rise":"0.01%","time":"03:10","volumn":"20.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.73","rise":"-0.04%","time":"03:15","volumn":"38.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.73","rise":"-0.04%","time":"03:20","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.74","rise":"-0.03%","time":"03:25","volumn":"22.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.67","rise":"-0.13%","time":"03:30","volumn":"53.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.70","rise":"-0.08%","time":"03:35","volumn":"15.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.66","rise":"-0.15%","time":"03:40","volumn":"30.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.70","rise":"-0.09%","time":"03:45","volumn":"26.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.65","rise":"-0.16%","time":"03:50","volumn":"44.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.68","rise":"-0.12%","time":"03:55","volumn":"64.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"68.65","rise":"-0.16%","time":"04:00","volumn":"265.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.75","rise":"1.43%","time":"21:35","volumn":"171.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.83","rise":"1.55%","time":"21:40","volumn":"53.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.90","rise":"1.66%","time":"21:45","volumn":"19.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.78","rise":"1.49%","time":"21:50","volumn":"46.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.79","rise":"1.50%","time":"21:55","volumn":"16.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.77","rise":"1.46%","time":"22:00","volumn":"22.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.67","rise":"1.32%","time":"22:05","volumn":"16.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.67","rise":"1.32%","time":"22:10","volumn":"45.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.66","rise":"1.32%","time":"22:15","volumn":"32.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.66","rise":"1.32%","time":"22:20","volumn":"6.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.68","rise":"1.34%","time":"22:25","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.71","rise":"1.38%","time":"22:30","volumn":"25.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.65","rise":"1.30%","time":"22:35","volumn":"48.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.62","rise":"1.25%","time":"22:40","volumn":"38.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.64","rise":"1.28%","time":"22:45","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.71","rise":"1.38%","time":"22:50","volumn":"41.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.62","rise":"1.26%","time":"22:55","volumn":"36.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.61","rise":"1.24%","time":"23:00","volumn":"40.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.57","rise":"1.18%","time":"23:05","volumn":"16.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.66","rise":"1.30%","time":"23:10","volumn":"44.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.72","rise":"1.40%","time":"23:15","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.73","rise":"1.41%","time":"23:20","volumn":"60.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.69","rise":"1.35%","time":"23:25","volumn":"34.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.71","rise":"1.38%","time":"23:30","volumn":"33.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.71","rise":"1.38%","time":"23:35","volumn":"196.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.66","rise":"1.31%","time":"23:40","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.58","rise":"1.19%","time":"23:45","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.58","rise":"1.19%","time":"23:50","volumn":"7.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.58","rise":"1.19%","time":"23:55","volumn":"16.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.56","rise":"1.17%","time":"00:00","volumn":"19.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.56","rise":"1.17%","time":"00:05","volumn":"3.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.57","rise":"1.18%","time":"00:10","volumn":"28.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.57","rise":"1.17%","time":"00:15","volumn":"8.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.51","rise":"1.09%","time":"00:20","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.56","rise":"1.17%","time":"00:25","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.60","rise":"1.22%","time":"00:30","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.63","rise":"1.27%","time":"00:35","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.61","rise":"1.24%","time":"00:40","volumn":"16.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.61","rise":"1.24%","time":"00:45","volumn":"37.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.61","rise":"1.24%","time":"00:50","volumn":"9.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.65","rise":"1.29%","time":"00:55","volumn":"37.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.64","rise":"1.28%","time":"01:00","volumn":"31.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.63","rise":"1.27%","time":"01:05","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.62","rise":"1.25%","time":"01:10","volumn":"20.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.66","rise":"1.31%","time":"01:15","volumn":"38.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.68","rise":"1.34%","time":"01:20","volumn":"12.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.69","rise":"1.35%","time":"01:25","volumn":"16.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.68","rise":"1.34%","time":"01:30","volumn":"8.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.69","rise":"1.35%","time":"01:35","volumn":"12.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.61","rise":"1.24%","time":"01:40","volumn":"8.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.58","rise":"1.19%","time":"01:45","volumn":"17.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.55","rise":"1.14%","time":"01:50","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.51","rise":"1.09%","time":"01:55","volumn":"19.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.51","rise":"1.09%","time":"02:00","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.54","rise":"1.13%","time":"02:05","volumn":"7.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.54","rise":"1.13%","time":"02:10","volumn":"5.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.56","rise":"1.16%","time":"02:15","volumn":"15.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.56","rise":"1.17%","time":"02:20","volumn":"33.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.56","rise":"1.16%","time":"02:25","volumn":"7.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.53","rise":"1.12%","time":"02:30","volumn":"40.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.53","rise":"1.12%","time":"02:35","volumn":"20.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.48","rise":"1.05%","time":"02:40","volumn":"29.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.57","rise":"1.18%","time":"02:45","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.58","rise":"1.19%","time":"02:50","volumn":"5.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.56","rise":"1.16%","time":"02:55","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.56","rise":"1.17%","time":"03:00","volumn":"15.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.57","rise":"1.18%","time":"03:05","volumn":"7.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.59","rise":"1.21%","time":"03:10","volumn":"24.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.59","rise":"1.21%","time":"03:15","volumn":"11.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.53","rise":"1.11%","time":"03:20","volumn":"20.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.54","rise":"1.14%","time":"03:25","volumn":"32.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.55","rise":"1.14%","time":"03:30","volumn":"12.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.56","rise":"1.16%","time":"03:35","volumn":"28.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.54","rise":"1.13%","time":"03:40","volumn":"19.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.52","rise":"1.10%","time":"03:45","volumn":"40.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.58","rise":"1.19%","time":"03:50","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.62","rise":"1.25%","time":"03:55","volumn":"122.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.62","rise":"1.25%","time":"04:00","volumn":"272.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.51","rise":"1.09%","time":"21:35","volumn":"140.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.57","rise":"1.18%","time":"21:40","volumn":"22.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.60","rise":"1.22%","time":"21:45","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.68","rise":"1.34%","time":"21:50","volumn":"49.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.72","rise":"1.40%","time":"21:55","volumn":"16.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.71","rise":"1.38%","time":"22:00","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.73","rise":"1.41%","time":"22:05","volumn":"35.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.81","rise":"1.53%","time":"22:10","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.91","rise":"1.67%","time":"22:15","volumn":"19.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.93","rise":"1.70%","time":"22:20","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.93","rise":"1.70%","time":"22:25","volumn":"10.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.93","rise":"1.70%","time":"22:30","volumn":"5.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.92","rise":"1.69%","time":"22:35","volumn":"17.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.94","rise":"1.72%","time":"22:40","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.85","rise":"1.59%","time":"22:45","volumn":"15.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.84","rise":"1.58%","time":"22:50","volumn":"18.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.85","rise":"1.59%","time":"22:55","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.87","rise":"1.61%","time":"23:00","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.85","rise":"1.59%","time":"23:05","volumn":"10.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.93","rise":"1.70%","time":"23:10","volumn":"17.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.92","rise":"1.69%","time":"23:15","volumn":"17.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.88","rise":"1.63%","time":"23:20","volumn":"21.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.84","rise":"1.57%","time":"23:25","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.83","rise":"1.56%","time":"23:30","volumn":"16.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.90","rise":"1.66%","time":"23:35","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.87","rise":"1.62%","time":"23:40","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.88","rise":"1.62%","time":"23:45","volumn":"13.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.89","rise":"1.64%","time":"23:50","volumn":"7.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.89","rise":"1.64%","time":"23:55","volumn":"8.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.92","rise":"1.69%","time":"00:00","volumn":"19.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.90","rise":"1.66%","time":"00:05","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.90","rise":"1.66%","time":"00:10","volumn":"7.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.89","rise":"1.64%","time":"00:15","volumn":"11.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.84","rise":"1.57%","time":"00:20","volumn":"18.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.81","rise":"1.53%","time":"00:25","volumn":"7.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.79","rise":"1.50%","time":"00:30","volumn":"13.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.85","rise":"1.58%","time":"00:35","volumn":"23.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.85","rise":"1.59%","time":"00:40","volumn":"15.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.86","rise":"1.60%","time":"00:45","volumn":"9.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.92","rise":"1.68%","time":"00:50","volumn":"14.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.94","rise":"1.72%","time":"00:55","volumn":"10.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.94","rise":"1.72%","time":"01:00","volumn":"5.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.91","rise":"1.67%","time":"01:05","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.92","rise":"1.69%","time":"01:10","volumn":"19.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.92","rise":"1.69%","time":"01:15","volumn":"4.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.94","rise":"1.71%","time":"01:20","volumn":"8.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.94","rise":"1.72%","time":"01:25","volumn":"12.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.94","rise":"1.72%","time":"01:30","volumn":"10.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.91","rise":"1.67%","time":"01:35","volumn":"6.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.92","rise":"1.69%","time":"01:40","volumn":"11.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.95","rise":"1.74%","time":"01:45","volumn":"21.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.95","rise":"1.73%","time":"01:50","volumn":"10.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.94","rise":"1.72%","time":"01:55","volumn":"8.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.94","rise":"1.72%","time":"02:00","volumn":"8.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.93","rise":"1.70%","time":"02:05","volumn":"4.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.91","rise":"1.67%","time":"02:10","volumn":"7.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.91","rise":"1.67%","time":"02:15","volumn":"12.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.96","rise":"1.74%","time":"02:20","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.92","rise":"1.69%","time":"02:25","volumn":"12.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.92","rise":"1.69%","time":"02:30","volumn":"9.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.95","rise":"1.73%","time":"02:35","volumn":"22.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.92","rise":"1.69%","time":"02:40","volumn":"21.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.94","rise":"1.72%","time":"02:45","volumn":"4.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.94","rise":"1.72%","time":"02:50","volumn":"23.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.94","rise":"1.72%","time":"02:55","volumn":"15.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.94","rise":"1.72%","time":"03:00","volumn":"12.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.92","rise":"1.69%","time":"03:05","volumn":"14.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.96","rise":"1.75%","time":"03:10","volumn":"24.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.93","rise":"1.70%","time":"03:15","volumn":"8.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.92","rise":"1.69%","time":"03:20","volumn":"13.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.92","rise":"1.69%","time":"03:25","volumn":"24.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.88","rise":"1.63%","time":"03:30","volumn":"42.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.89","rise":"1.64%","time":"03:35","volumn":"25.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.92","rise":"1.69%","time":"03:40","volumn":"38.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.94","rise":"1.72%","time":"03:45","volumn":"34.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.94","rise":"1.72%","time":"03:50","volumn":"36.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.90","rise":"1.66%","time":"03:55","volumn":"147.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"69.84","rise":"1.57%","time":"04:00","volumn":"281.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.32","rise":"2.27%","time":"21:35","volumn":"229.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.28","rise":"2.21%","time":"21:40","volumn":"90.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.33","rise":"2.28%","time":"21:45","volumn":"90.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.34","rise":"2.30%","time":"21:50","volumn":"138.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.34","rise":"2.30%","time":"21:55","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.27","rise":"2.20%","time":"22:00","volumn":"27.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.33","rise":"2.28%","time":"22:05","volumn":"21.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.37","rise":"2.34%","time":"22:10","volumn":"18.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.36","rise":"2.33%","time":"22:15","volumn":"10.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.42","rise":"2.41%","time":"22:20","volumn":"28.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.40","rise":"2.39%","time":"22:25","volumn":"4.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.44","rise":"2.44%","time":"22:30","volumn":"12.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.50","rise":"2.53%","time":"22:35","volumn":"16.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.58","rise":"2.65%","time":"22:40","volumn":"34.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.56","rise":"2.63%","time":"22:45","volumn":"19.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.61","rise":"2.69%","time":"22:50","volumn":"39.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.66","rise":"2.76%","time":"22:55","volumn":"8.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.63","rise":"2.72%","time":"23:00","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.64","rise":"2.73%","time":"23:05","volumn":"17.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.66","rise":"2.76%","time":"23:10","volumn":"282.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.65","rise":"2.75%","time":"23:15","volumn":"21.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.55","rise":"2.60%","time":"23:20","volumn":"37.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.56","rise":"2.62%","time":"23:25","volumn":"26.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.50","rise":"2.53%","time":"23:30","volumn":"8.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.58","rise":"2.65%","time":"23:35","volumn":"37.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.64","rise":"2.73%","time":"23:40","volumn":"32.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.64","rise":"2.73%","time":"23:45","volumn":"3.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.64","rise":"2.73%","time":"23:50","volumn":"20.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.60","rise":"2.68%","time":"23:55","volumn":"45.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.68","rise":"2.79%","time":"00:00","volumn":"15.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.68","rise":"2.79%","time":"00:05","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.66","rise":"2.76%","time":"00:10","volumn":"9.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.68","rise":"2.79%","time":"00:15","volumn":"9.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.67","rise":"2.77%","time":"00:20","volumn":"75.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.69","rise":"2.81%","time":"00:25","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.68","rise":"2.79%","time":"00:30","volumn":"9.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.67","rise":"2.77%","time":"00:35","volumn":"23.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.66","rise":"2.77%","time":"00:40","volumn":"19.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.65","rise":"2.75%","time":"00:45","volumn":"21.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.63","rise":"2.72%","time":"00:50","volumn":"50.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.67","rise":"2.79%","time":"00:55","volumn":"17.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.65","rise":"2.75%","time":"01:00","volumn":"11.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.65","rise":"2.75%","time":"01:05","volumn":"17.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.66","rise":"2.76%","time":"01:10","volumn":"6.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.66","rise":"2.76%","time":"01:15","volumn":"8.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.63","rise":"2.72%","time":"01:20","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.55","rise":"2.60%","time":"01:25","volumn":"35.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.65","rise":"2.75%","time":"01:30","volumn":"14.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.62","rise":"2.71%","time":"01:35","volumn":"12.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.66","rise":"2.76%","time":"01:40","volumn":"14.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.68","rise":"2.79%","time":"01:45","volumn":"3.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.69","rise":"2.81%","time":"01:50","volumn":"15.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.72","rise":"2.85%","time":"01:55","volumn":"21.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.69","rise":"2.80%","time":"02:00","volumn":"19.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.67","rise":"2.78%","time":"02:05","volumn":"42.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.69","rise":"2.81%","time":"02:10","volumn":"22.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.71","rise":"2.84%","time":"02:15","volumn":"10.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.72","rise":"2.85%","time":"02:20","volumn":"53.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.71","rise":"2.84%","time":"02:25","volumn":"17.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.74","rise":"2.88%","time":"02:30","volumn":"21.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.80","rise":"2.96%","time":"02:35","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.82","rise":"3.00%","time":"02:40","volumn":"30.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.85","rise":"3.04%","time":"02:45","volumn":"8.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.83","rise":"3.01%","time":"02:50","volumn":"25.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.83","rise":"3.01%","time":"02:55","volumn":"15.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.84","rise":"3.03%","time":"03:00","volumn":"10.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.78","rise":"2.94%","time":"03:05","volumn":"26.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.80","rise":"2.97%","time":"03:10","volumn":"15.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.81","rise":"2.98%","time":"03:15","volumn":"23.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.83","rise":"3.01%","time":"03:20","volumn":"25.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.78","rise":"2.95%","time":"03:25","volumn":"50.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.78","rise":"2.95%","time":"03:30","volumn":"35.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.84","rise":"3.03%","time":"03:35","volumn":"32.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.88","rise":"3.08%","time":"03:40","volumn":"20.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.88","rise":"3.08%","time":"03:45","volumn":"41.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.84","rise":"3.03%","time":"03:50","volumn":"81.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.81","rise":"2.98%","time":"03:55","volumn":"88.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.80","rise":"2.97%","time":"04:00","volumn":"241.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.24","rise":"3.60%","time":"21:35","volumn":"106.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.09","rise":"3.39%","time":"21:40","volumn":"18.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.02","rise":"3.29%","time":"21:45","volumn":"12.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.22","rise":"3.57%","time":"21:50","volumn":"12.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.19","rise":"3.53%","time":"21:55","volumn":"4.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.16","rise":"3.48%","time":"22:00","volumn":"22.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.06","rise":"3.34%","time":"22:05","volumn":"33.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.13","rise":"3.45%","time":"22:10","volumn":"40.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.11","rise":"3.42%","time":"22:15","volumn":"19.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.07","rise":"3.36%","time":"22:20","volumn":"65.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.07","rise":"3.36%","time":"22:25","volumn":"51.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.10","rise":"3.40%","time":"22:30","volumn":"31.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.13","rise":"3.45%","time":"22:35","volumn":"19.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.13","rise":"3.45%","time":"22:40","volumn":"32.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.13","rise":"3.45%","time":"22:45","volumn":"16.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.14","rise":"3.45%","time":"22:50","volumn":"17.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.04","rise":"3.32%","time":"22:55","volumn":"14.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.94","rise":"3.18%","time":"23:00","volumn":"31.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.85","rise":"3.04%","time":"23:05","volumn":"23.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.91","rise":"3.13%","time":"23:10","volumn":"37.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.91","rise":"3.12%","time":"23:15","volumn":"14.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.93","rise":"3.16%","time":"23:20","volumn":"15.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.89","rise":"3.10%","time":"23:25","volumn":"50.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.91","rise":"3.12%","time":"23:30","volumn":"13.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.93","rise":"3.16%","time":"23:35","volumn":"47.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.95","rise":"3.18%","time":"23:40","volumn":"45.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"70.98","rise":"3.23%","time":"23:45","volumn":"6.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.01","rise":"3.27%","time":"23:50","volumn":"35.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.00","rise":"3.26%","time":"23:55","volumn":"26.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.01","rise":"3.27%","time":"00:00","volumn":"15.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.04","rise":"3.32%","time":"00:05","volumn":"17.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.02","rise":"3.29%","time":"00:10","volumn":"11.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.03","rise":"3.29%","time":"00:15","volumn":"31.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.06","rise":"3.35%","time":"00:20","volumn":"7.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.07","rise":"3.36%","time":"00:25","volumn":"23.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.07","rise":"3.36%","time":"00:30","volumn":"26.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.09","rise":"3.39%","time":"00:35","volumn":"35.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.10","rise":"3.40%","time":"00:40","volumn":"14.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.14","rise":"3.46%","time":"00:45","volumn":"23.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.11","rise":"3.42%","time":"00:50","volumn":"8.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.11","rise":"3.42%","time":"00:55","volumn":"10.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.04","rise":"3.31%","time":"01:00","volumn":"20.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.04","rise":"3.31%","time":"01:05","volumn":"5.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.04","rise":"3.32%","time":"01:10","volumn":"11.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.04","rise":"3.32%","time":"01:15","volumn":"24.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"70.97","rise":"3.22%","time":"01:20","volumn":"17.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"70.97","rise":"3.21%","time":"01:25","volumn":"16.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"70.99","rise":"3.24%","time":"01:30","volumn":"25.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"70.91","rise":"3.13%","time":"01:35","volumn":"30.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"70.98","rise":"3.22%","time":"01:40","volumn":"21.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.01","rise":"3.27%","time":"01:45","volumn":"9.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.01","rise":"3.27%","time":"01:50","volumn":"11.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.01","rise":"3.27%","time":"01:55","volumn":"6.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.03","rise":"3.29%","time":"02:00","volumn":"19.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"70.98","rise":"3.23%","time":"02:05","volumn":"31.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"70.95","rise":"3.19%","time":"02:10","volumn":"22.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"70.98","rise":"3.23%","time":"02:15","volumn":"11.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"70.98","rise":"3.23%","time":"02:20","volumn":"10.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.02","rise":"3.29%","time":"02:25","volumn":"15.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.02","rise":"3.29%","time":"02:30","volumn":"6.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.02","rise":"3.29%","time":"02:35","volumn":"15.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"70.96","rise":"3.20%","time":"02:40","volumn":"14.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"70.96","rise":"3.20%","time":"02:45","volumn":"9.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"70.98","rise":"3.23%","time":"02:50","volumn":"13.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.03","rise":"3.30%","time":"02:55","volumn":"23.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.01","rise":"3.27%","time":"03:00","volumn":"4.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.01","rise":"3.27%","time":"03:05","volumn":"12.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.08","rise":"3.38%","time":"03:10","volumn":"135.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.02","rise":"3.29%","time":"03:15","volumn":"26.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.06","rise":"3.34%","time":"03:20","volumn":"92.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.13","rise":"3.45%","time":"03:25","volumn":"36.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.10","rise":"3.40%","time":"03:30","volumn":"42.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.07","rise":"3.36%","time":"03:35","volumn":"37.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.11","rise":"3.41%","time":"03:40","volumn":"38.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.10","rise":"3.40%","time":"03:45","volumn":"72.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.13","rise":"3.45%","time":"03:50","volumn":"68.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.23","rise":"3.59%","time":"03:55","volumn":"167.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.21","rise":"3.56%","time":"04:00","volumn":"726.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.45","ratio":"-0.18%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.91","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"443.08","ratio":"0.23%"}],"marketCapitalization":"526.72\u4ebf","maxPrice":"71.44","minPrice":"70.75","monthlyTendency":{"cx":{"o":["2024\/04\/15","2024\/05\/10"]},"cy":{"o":["71.21","69.29","67.36","65.44","63.52"]},"cyrate":{"o":["10.39%","7.41%","4.43%","1.45%","-1.53%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.51","rise":"0","time":"04\/15","volumn":"3121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.52","rise":"-1.53%","time":"04\/16","volumn":"4495.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.59","rise":"0.12%","time":"04\/17","volumn":"2864.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.44","rise":"1.44%","time":"04\/18","volumn":"3504.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.38","rise":"1.35%","time":"04\/19","volumn":"4888.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.85","rise":"2.08%","time":"04\/22","volumn":"4514.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.84","rise":"3.61%","time":"04\/23","volumn":"3364.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.82","rise":"3.58%","time":"04\/24","volumn":"2537.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.76","rise":"3.49%","time":"04\/25","volumn":"2323.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.31","rise":"2.79%","time":"04\/26","volumn":"2870.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.12","rise":"4.05%","time":"04\/29","volumn":"2317.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.65","rise":"3.32%","time":"04\/30","volumn":"2171.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"67.12","rise":"4.05%","time":"05\/01","volumn":"2577.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.61","rise":"4.81%","time":"05\/02","volumn":"5269.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"68.33","rise":"5.92%","time":"05\/03","volumn":"2678.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"68.65","rise":"6.42%","time":"05\/06","volumn":"1864.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.62","rise":"7.92%","time":"05\/07","volumn":"2506.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.84","rise":"8.26%","time":"05\/08","volumn":"1854.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.80","rise":"9.75%","time":"05\/09","volumn":"2845.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.21","rise":"10.39%","time":"05\/10","volumn":"2951.00"}],"points":"20"},"open":"71.25","priceChangeRatio":"-0.58%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f1\u56fd\u56fd\u5bb6\u7535\u7f51\u516c\u53f8","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["71.44","71.27","71.10","70.93","70.77"]},"cyrate":{"o":["0.32%","0.09%","-0.15%","-0.39%","-0.62%"]},"p":[{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.28","rise":"0.10%","time":"21:31","volumn":"77.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.28","rise":"0.09%","time":"21:32","volumn":"79.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.34","rise":"0.18%","time":"21:33","volumn":"84.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.35","rise":"0.20%","time":"21:34","volumn":"93.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.35","rise":"0.20%","time":"21:35","volumn":"98.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.17%","time":"21:36","volumn":"105.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.17%","time":"21:37","volumn":"113.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.17%","time":"21:38","volumn":"115.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.17%","time":"21:39","volumn":"115.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.17%","time":"21:40","volumn":"116.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.17%","time":"21:41","volumn":"117.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.42","rise":"0.29%","time":"21:42","volumn":"120.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.41","rise":"0.27%","time":"21:43","volumn":"122.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.35","rise":"0.20%","time":"21:44","volumn":"135.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.38","rise":"0.23%","time":"21:45","volumn":"140.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.38","rise":"0.23%","time":"21:46","volumn":"141.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.43","rise":"0.31%","time":"21:47","volumn":"185.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.43","rise":"0.31%","time":"21:48","volumn":"188.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.39","rise":"0.26%","time":"21:49","volumn":"192.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.39","rise":"0.25%","time":"21:50","volumn":"196.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.39","rise":"0.25%","time":"21:51","volumn":"197.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.39","rise":"0.25%","time":"21:52","volumn":"199.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.43","rise":"0.31%","time":"21:53","volumn":"201.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.44","rise":"0.32%","time":"21:54","volumn":"207.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.42","rise":"0.29%","time":"21:55","volumn":"210.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.44","rise":"0.32%","time":"21:56","volumn":"215.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.44","rise":"0.32%","time":"21:57","volumn":"217.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.44","rise":"0.32%","time":"21:58","volumn":"218.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.44","rise":"0.32%","time":"21:59","volumn":"219.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.42","rise":"0.29%","time":"22:00","volumn":"232.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.43","rise":"0.31%","time":"22:01","volumn":"239.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.43","rise":"0.31%","time":"22:02","volumn":"239.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.41","rise":"0.28%","time":"22:03","volumn":"241.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.41","rise":"0.28%","time":"22:04","volumn":"241.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.41","rise":"0.28%","time":"22:05","volumn":"242.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.41","rise":"0.28%","time":"22:06","volumn":"247.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.41","rise":"0.28%","time":"22:07","volumn":"247.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.37","rise":"0.22%","time":"22:08","volumn":"248.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.37","rise":"0.22%","time":"22:09","volumn":"248.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.37","rise":"0.22%","time":"22:10","volumn":"251.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.30","rise":"0.12%","time":"22:11","volumn":"264.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.17%","time":"22:12","volumn":"267.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.34","rise":"0.18%","time":"22:13","volumn":"270.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.34","rise":"0.18%","time":"22:14","volumn":"271.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.17%","time":"22:15","volumn":"275.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.18%","time":"22:16","volumn":"277.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.18%","time":"22:17","volumn":"278.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.18%","time":"22:18","volumn":"279.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.27","rise":"0.08%","time":"22:19","volumn":"280.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.27","rise":"0.08%","time":"22:20","volumn":"283.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.28","rise":"0.10%","time":"22:21","volumn":"285.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.27","rise":"0.08%","time":"22:22","volumn":"288.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.34","rise":"0.19%","time":"22:23","volumn":"292.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.38","rise":"0.24%","time":"22:24","volumn":"296.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.38","rise":"0.24%","time":"22:25","volumn":"308.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.38","rise":"0.24%","time":"22:26","volumn":"310.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.38","rise":"0.24%","time":"22:27","volumn":"312.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.38","rise":"0.24%","time":"22:28","volumn":"312.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.38","rise":"0.24%","time":"22:29","volumn":"317.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.41","rise":"0.28%","time":"22:30","volumn":"323.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.40","rise":"0.27%","time":"22:31","volumn":"352.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.37","rise":"0.22%","time":"22:32","volumn":"367.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.37","rise":"0.22%","time":"22:33","volumn":"367.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.36","rise":"0.20%","time":"22:34","volumn":"371.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.36","rise":"0.21%","time":"22:35","volumn":"374.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.38","rise":"0.24%","time":"22:36","volumn":"380.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.39","rise":"0.25%","time":"22:37","volumn":"382.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.39","rise":"0.25%","time":"22:38","volumn":"383.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.39","rise":"0.25%","time":"22:39","volumn":"384.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.39","rise":"0.25%","time":"22:40","volumn":"385.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.40","rise":"0.27%","time":"22:41","volumn":"394.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.36","rise":"0.21%","time":"22:42","volumn":"407.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.35","rise":"0.20%","time":"22:43","volumn":"414.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.35","rise":"0.20%","time":"22:44","volumn":"415.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.35","rise":"0.20%","time":"22:45","volumn":"417.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.35","rise":"0.20%","time":"22:46","volumn":"417.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.35","rise":"0.20%","time":"22:47","volumn":"417.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.32","rise":"0.15%","time":"22:48","volumn":"429.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.32","rise":"0.15%","time":"22:49","volumn":"429.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.32","rise":"0.15%","time":"22:50","volumn":"430.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.16%","time":"22:51","volumn":"436.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.16%","time":"22:52","volumn":"436.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.17%","time":"22:53","volumn":"440.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.17%","time":"22:54","volumn":"443.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.17%","time":"22:55","volumn":"444.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.17%","time":"22:56","volumn":"444.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.33","rise":"0.17%","time":"22:57","volumn":"444.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.28","rise":"0.09%","time":"22:58","volumn":"448.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.28","rise":"0.09%","time":"22:59","volumn":"451.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.28","rise":"0.09%","time":"23:00","volumn":"451.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.28","rise":"0.09%","time":"23:01","volumn":"453.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.28","rise":"0.09%","time":"23:02","volumn":"456.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.28","rise":"0.09%","time":"23:03","volumn":"456.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.23","rise":"0.04%","time":"23:04","volumn":"466.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.13","rise":"-0.11%","time":"23:05","volumn":"479.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.09","rise":"-0.16%","time":"23:06","volumn":"484.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.09","rise":"-0.16%","time":"23:07","volumn":"489.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.09","rise":"-0.16%","time":"23:08","volumn":"494.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.08","rise":"-0.18%","time":"23:09","volumn":"497.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.10","rise":"-0.15%","time":"23:10","volumn":"507.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.11","rise":"-0.15%","time":"23:11","volumn":"513.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.11","rise":"-0.15%","time":"23:12","volumn":"524.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.10","rise":"-0.16%","time":"23:13","volumn":"530.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.08","rise":"-0.18%","time":"23:14","volumn":"532.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.06","rise":"-0.20%","time":"23:15","volumn":"538.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.06","rise":"-0.20%","time":"23:16","volumn":"538.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.06","rise":"-0.20%","time":"23:17","volumn":"542.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.06","rise":"-0.21%","time":"23:18","volumn":"549.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.06","rise":"-0.21%","time":"23:19","volumn":"554.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.06","rise":"-0.21%","time":"23:20","volumn":"554.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.06","rise":"-0.21%","time":"23:21","volumn":"555.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.05","rise":"-0.23%","time":"23:22","volumn":"559.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.04","rise":"-0.24%","time":"23:23","volumn":"561.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.05","rise":"-0.23%","time":"23:24","volumn":"563.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.03","rise":"-0.25%","time":"23:25","volumn":"567.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.00","rise":"-0.29%","time":"23:26","volumn":"573.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.00","rise":"-0.29%","time":"23:27","volumn":"575.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.00","rise":"-0.29%","time":"23:28","volumn":"585.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.00","rise":"-0.29%","time":"23:29","volumn":"586.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.02","rise":"-0.27%","time":"23:30","volumn":"599.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.98","rise":"-0.32%","time":"23:31","volumn":"606.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.97","rise":"-0.34%","time":"23:32","volumn":"627.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.97","rise":"-0.34%","time":"23:33","volumn":"628.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.98","rise":"-0.32%","time":"23:34","volumn":"631.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.95","rise":"-0.37%","time":"23:35","volumn":"682.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.00","rise":"-0.29%","time":"23:36","volumn":"737.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.00","rise":"-0.29%","time":"23:37","volumn":"739.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.00","rise":"-0.29%","time":"23:38","volumn":"739.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.00","rise":"-0.29%","time":"23:39","volumn":"741.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.00","rise":"-0.29%","time":"23:40","volumn":"746.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.00","rise":"-0.29%","time":"23:41","volumn":"746.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.00","rise":"-0.29%","time":"23:42","volumn":"750.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.00","rise":"-0.29%","time":"23:43","volumn":"750.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.00","rise":"-0.29%","time":"23:44","volumn":"750.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.98","rise":"-0.32%","time":"23:45","volumn":"753.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.98","rise":"-0.32%","time":"23:46","volumn":"757.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.98","rise":"-0.32%","time":"23:47","volumn":"763.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.97","rise":"-0.34%","time":"23:48","volumn":"770.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.96","rise":"-0.35%","time":"23:49","volumn":"773.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.96","rise":"-0.35%","time":"23:50","volumn":"773.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.96","rise":"-0.35%","time":"23:51","volumn":"773.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.96","rise":"-0.35%","time":"23:52","volumn":"773.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.97","rise":"-0.34%","time":"23:53","volumn":"776.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.97","rise":"-0.34%","time":"23:54","volumn":"776.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.97","rise":"-0.34%","time":"23:55","volumn":"782.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.97","rise":"-0.34%","time":"23:56","volumn":"782.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.98","rise":"-0.32%","time":"23:57","volumn":"783.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.98","rise":"-0.32%","time":"23:58","volumn":"784.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.98","rise":"-0.32%","time":"23:59","volumn":"787.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"00:00","volumn":"788.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"00:01","volumn":"788.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"00:02","volumn":"789.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"00:03","volumn":"789.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"00:04","volumn":"801.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.99","rise":"-0.31%","time":"00:05","volumn":"804.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.99","rise":"-0.31%","time":"00:06","volumn":"806.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"00:07","volumn":"812.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"00:08","volumn":"814.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"00:09","volumn":"816.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"00:10","volumn":"817.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"00:11","volumn":"820.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"00:12","volumn":"820.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"00:13","volumn":"820.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"00:14","volumn":"822.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"00:15","volumn":"823.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"00:16","volumn":"824.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"00:17","volumn":"829.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"00:18","volumn":"859.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"00:19","volumn":"860.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.03","rise":"-0.25%","time":"00:20","volumn":"863.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.03","rise":"-0.25%","time":"00:21","volumn":"865.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.03","rise":"-0.25%","time":"00:22","volumn":"865.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.01","rise":"-0.28%","time":"00:23","volumn":"871.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.01","rise":"-0.28%","time":"00:24","volumn":"873.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.01","rise":"-0.28%","time":"00:25","volumn":"874.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.01","rise":"-0.28%","time":"00:26","volumn":"875.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.01","rise":"-0.28%","time":"00:27","volumn":"876.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.01","rise":"-0.28%","time":"00:28","volumn":"878.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.01","rise":"-0.28%","time":"00:29","volumn":"879.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.01","rise":"-0.28%","time":"00:30","volumn":"879.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"00:31","volumn":"884.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"00:32","volumn":"885.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"00:33","volumn":"885.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"00:34","volumn":"886.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"00:35","volumn":"887.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"00:36","volumn":"902.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"00:37","volumn":"905.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"00:38","volumn":"907.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"00:39","volumn":"907.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"00:40","volumn":"907.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"00:41","volumn":"908.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"00:42","volumn":"908.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"00:43","volumn":"920.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"00:44","volumn":"934.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"00:45","volumn":"938.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"00:46","volumn":"939.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"00:47","volumn":"939.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"00:48","volumn":"939.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.04","rise":"-0.24%","time":"00:49","volumn":"969.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.04","rise":"-0.24%","time":"00:50","volumn":"970.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.04","rise":"-0.24%","time":"00:51","volumn":"976.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.01","rise":"-0.28%","time":"00:52","volumn":"986.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"00:53","volumn":"988.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"00:54","volumn":"989.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"00:55","volumn":"989.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"00:56","volumn":"990.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.02","rise":"-0.27%","time":"00:57","volumn":"995.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.03","rise":"-0.26%","time":"00:58","volumn":"998.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.03","rise":"-0.25%","time":"00:59","volumn":"1002.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.04","rise":"-0.24%","time":"01:00","volumn":"1005.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.04","rise":"-0.24%","time":"01:01","volumn":"1007.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.02","rise":"-0.27%","time":"01:02","volumn":"1009.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.03","rise":"-0.25%","time":"01:03","volumn":"1018.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.03","rise":"-0.25%","time":"01:04","volumn":"1018.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"01:05","volumn":"1027.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"01:06","volumn":"1028.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:07","volumn":"1045.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:08","volumn":"1048.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"01:09","volumn":"1086.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"01:10","volumn":"1092.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:11","volumn":"1098.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:12","volumn":"1098.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"01:13","volumn":"1103.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"01:14","volumn":"1104.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"01:15","volumn":"1104.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"01:16","volumn":"1109.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:17","volumn":"1111.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:18","volumn":"1116.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.36%","time":"01:19","volumn":"1118.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.36%","time":"01:20","volumn":"1121.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.36%","time":"01:21","volumn":"1125.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.36%","time":"01:22","volumn":"1125.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.36%","time":"01:23","volumn":"1126.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.36%","time":"01:24","volumn":"1127.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.93","rise":"-0.39%","time":"01:25","volumn":"1138.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.93","rise":"-0.39%","time":"01:26","volumn":"1140.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.38%","time":"01:27","volumn":"1144.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.38%","time":"01:28","volumn":"1147.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.38%","time":"01:29","volumn":"1148.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:30","volumn":"1159.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:31","volumn":"1161.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:32","volumn":"1163.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"01:33","volumn":"1168.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"01:34","volumn":"1168.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"01:35","volumn":"1174.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"01:36","volumn":"1174.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.93","rise":"-0.39%","time":"01:37","volumn":"1180.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.93","rise":"-0.39%","time":"01:38","volumn":"1180.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.93","rise":"-0.39%","time":"01:39","volumn":"1180.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"01:40","volumn":"1182.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"01:41","volumn":"1196.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:42","volumn":"1198.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:43","volumn":"1199.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:44","volumn":"1199.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"01:45","volumn":"1203.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"01:46","volumn":"1209.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"01:47","volumn":"1210.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"01:48","volumn":"1214.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"01:49","volumn":"1214.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-0.29%","time":"01:50","volumn":"1214.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:51","volumn":"1217.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:52","volumn":"1218.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:53","volumn":"1218.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:54","volumn":"1222.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:55","volumn":"1222.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:56","volumn":"1223.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"01:57","volumn":"1227.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"01:58","volumn":"1232.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"01:59","volumn":"1233.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"02:00","volumn":"1235.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.33%","time":"02:01","volumn":"1241.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"02:02","volumn":"1243.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"02:03","volumn":"1254.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"02:04","volumn":"1254.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"02:05","volumn":"1254.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"02:06","volumn":"1274.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"02:07","volumn":"1309.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.38%","time":"02:08","volumn":"1315.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.38%","time":"02:09","volumn":"1318.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:10","volumn":"1322.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:11","volumn":"1323.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.33%","time":"02:12","volumn":"1331.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.33%","time":"02:13","volumn":"1332.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.33%","time":"02:14","volumn":"1332.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.33%","time":"02:15","volumn":"1332.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"02:16","volumn":"1342.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.36%","time":"02:17","volumn":"1346.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.36%","time":"02:18","volumn":"1346.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:19","volumn":"1360.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"02:20","volumn":"1373.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-0.32%","time":"02:21","volumn":"1382.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"02:22","volumn":"1385.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"02:23","volumn":"1385.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.38%","time":"02:24","volumn":"1388.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.38%","time":"02:25","volumn":"1392.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.37%","time":"02:26","volumn":"1394.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:27","volumn":"1438.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:28","volumn":"1441.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:29","volumn":"1442.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:30","volumn":"1445.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:31","volumn":"1449.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:32","volumn":"1450.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:33","volumn":"1450.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:34","volumn":"1451.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:35","volumn":"1451.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:36","volumn":"1452.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.38%","time":"02:37","volumn":"1464.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.38%","time":"02:38","volumn":"1469.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.38%","time":"02:39","volumn":"1477.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.38%","time":"02:40","volumn":"1477.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.38%","time":"02:41","volumn":"1479.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.38%","time":"02:42","volumn":"1479.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.93","rise":"-0.39%","time":"02:43","volumn":"1484.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.93","rise":"-0.39%","time":"02:44","volumn":"1486.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.93","rise":"-0.39%","time":"02:45","volumn":"1486.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.41%","time":"02:46","volumn":"1490.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.41%","time":"02:47","volumn":"1491.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.41%","time":"02:48","volumn":"1496.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.41%","time":"02:49","volumn":"1496.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.93","rise":"-0.39%","time":"02:50","volumn":"1498.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.38%","time":"02:51","volumn":"1501.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.38%","time":"02:52","volumn":"1501.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:53","volumn":"1519.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.96","rise":"-0.35%","time":"02:54","volumn":"1522.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:55","volumn":"1525.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:56","volumn":"1526.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:57","volumn":"1526.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:58","volumn":"1526.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"02:59","volumn":"1527.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"03:00","volumn":"1528.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-0.34%","time":"03:01","volumn":"1538.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"03:02","volumn":"1549.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"03:03","volumn":"1549.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"-0.37%","time":"03:04","volumn":"1555.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.40%","time":"03:05","volumn":"1564.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.40%","time":"03:06","volumn":"1567.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.40%","time":"03:07","volumn":"1567.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.40%","time":"03:08","volumn":"1572.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.40%","time":"03:09","volumn":"1574.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.90","rise":"-0.43%","time":"03:10","volumn":"1583.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.90","rise":"-0.43%","time":"03:11","volumn":"1584.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.89","rise":"-0.44%","time":"03:12","volumn":"1585.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.90","rise":"-0.44%","time":"03:13","volumn":"1589.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.90","rise":"-0.44%","time":"03:14","volumn":"1594.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.89","rise":"-0.45%","time":"03:15","volumn":"1605.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.89","rise":"-0.45%","time":"03:16","volumn":"1609.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.89","rise":"-0.45%","time":"03:17","volumn":"1609.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.93","rise":"-0.39%","time":"03:18","volumn":"1625.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.93","rise":"-0.39%","time":"03:19","volumn":"1627.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.41%","time":"03:20","volumn":"1631.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.38%","time":"03:21","volumn":"1633.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.41%","time":"03:22","volumn":"1642.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.41%","time":"03:23","volumn":"1644.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.41%","time":"03:24","volumn":"1645.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.41%","time":"03:25","volumn":"1651.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.41%","time":"03:26","volumn":"1653.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.91","rise":"-0.42%","time":"03:27","volumn":"1658.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.91","rise":"-0.42%","time":"03:28","volumn":"1664.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.91","rise":"-0.42%","time":"03:29","volumn":"1665.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.89","rise":"-0.45%","time":"03:30","volumn":"1669.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.89","rise":"-0.45%","time":"03:31","volumn":"1671.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.89","rise":"-0.45%","time":"03:32","volumn":"1673.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.90","rise":"-0.44%","time":"03:33","volumn":"1680.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.89","rise":"-0.45%","time":"03:34","volumn":"1699.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.88","rise":"-0.46%","time":"03:35","volumn":"1704.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.87","rise":"-0.48%","time":"03:36","volumn":"1709.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.87","rise":"-0.48%","time":"03:37","volumn":"1712.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.87","rise":"-0.48%","time":"03:38","volumn":"1721.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.88","rise":"-0.46%","time":"03:39","volumn":"1725.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.88","rise":"-0.46%","time":"03:40","volumn":"1728.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.87","rise":"-0.48%","time":"03:41","volumn":"1739.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.86","rise":"-0.49%","time":"03:42","volumn":"1747.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.86","rise":"-0.49%","time":"03:43","volumn":"1754.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.86","rise":"-0.49%","time":"03:44","volumn":"1759.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.83","rise":"-0.53%","time":"03:45","volumn":"1835.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.83","rise":"-0.53%","time":"03:46","volumn":"1875.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.81","rise":"-0.57%","time":"03:47","volumn":"1884.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.82","rise":"-0.55%","time":"03:48","volumn":"1892.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.82","rise":"-0.55%","time":"03:49","volumn":"1913.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.82","rise":"-0.55%","time":"03:50","volumn":"1925.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.77","rise":"-0.62%","time":"03:51","volumn":"1941.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.80","rise":"-0.58%","time":"03:52","volumn":"1965.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.79","rise":"-0.59%","time":"03:53","volumn":"1989.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.78","rise":"-0.61%","time":"03:54","volumn":"2017.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.77","rise":"-0.62%","time":"03:55","volumn":"2057.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.78","rise":"-0.60%","time":"03:56","volumn":"2155.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.82","rise":"-0.55%","time":"03:57","volumn":"2184.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.81","rise":"-0.57%","time":"03:58","volumn":"2233.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.79","rise":"-0.59%","time":"03:59","volumn":"2281.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.80","rise":"-0.58%","time":"04:00","volumn":"2343.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f1\u56fd\u56fd\u5bb6\u7535\u7f51\u516c\u53f8[NGG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NGG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NGG.html?from=360search","volume":"23.43\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/30","2024\/05\/10"]},"cy":{"o":["71.21","67.50","63.79","60.07","56.36"]},"cyrate":{"o":["8.94%","3.26%","-2.42%","-8.10%","-13.78%"]},"p":[{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"65.36","rise":"0","time":"05\/30","volumn":"4194.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"65.81","rise":"0.69%","time":"05\/31","volumn":"3553.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"65.94","rise":"0.88%","time":"06\/01","volumn":"4427.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"65.49","rise":"0.19%","time":"06\/02","volumn":"6562.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"65.78","rise":"0.64%","time":"06\/05","volumn":"4642.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"66.12","rise":"1.16%","time":"06\/06","volumn":"3666.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"65.60","rise":"0.36%","time":"06\/07","volumn":"3783.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"65.79","rise":"0.65%","time":"06\/08","volumn":"3756.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"66.07","rise":"1.08%","time":"06\/09","volumn":"2617.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"65.16","rise":"-0.31%","time":"06\/12","volumn":"3323.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"65.03","rise":"-0.51%","time":"06\/13","volumn":"3250.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"64.86","rise":"-0.77%","time":"06\/14","volumn":"3432.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"66.06","rise":"1.06%","time":"06\/15","volumn":"2603.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"66.74","rise":"2.10%","time":"06\/16","volumn":"6095.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"66.64","rise":"1.95%","time":"06\/20","volumn":"3279.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"66.61","rise":"1.91%","time":"06\/21","volumn":"2888.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"65.87","rise":"0.77%","time":"06\/22","volumn":"1995.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"65.38","rise":"0.02%","time":"06\/23","volumn":"2578.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"65.88","rise":"0.79%","time":"06\/26","volumn":"2342.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"66.38","rise":"1.55%","time":"06\/27","volumn":"2063.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"65.88","rise":"0.79%","time":"06\/28","volumn":"2088.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"65.00","rise":"-0.56%","time":"06\/29","volumn":"2780.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"66.14","rise":"1.19%","time":"06\/30","volumn":"2412.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"66.41","rise":"1.60%","time":"07\/03","volumn":"2842.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"65.13","rise":"-0.36%","time":"07\/05","volumn":"5745.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"64.68","rise":"-1.05%","time":"07\/06","volumn":"3422.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"63.80","rise":"-2.39%","time":"07\/07","volumn":"3238.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"63.27","rise":"-3.20%","time":"07\/10","volumn":"2865.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"63.99","rise":"-2.10%","time":"07\/11","volumn":"2630.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"65.38","rise":"0.02%","time":"07\/12","volumn":"2943.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"66.53","rise":"1.78%","time":"07\/13","volumn":"2008.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"66.74","rise":"2.10%","time":"07\/14","volumn":"3470.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"66.40","rise":"1.58%","time":"07\/17","volumn":"4011.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"65.88","rise":"0.79%","time":"07\/18","volumn":"2641.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"67.10","rise":"2.66%","time":"07\/19","volumn":"2555.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"67.69","rise":"3.56%","time":"07\/20","volumn":"5576.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"67.52","rise":"3.30%","time":"07\/21","volumn":"3475.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"67.73","rise":"3.62%","time":"07\/24","volumn":"2567.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"67.41","rise":"3.13%","time":"07\/25","volumn":"1765.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"67.55","rise":"3.34%","time":"07\/26","volumn":"2768.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"66.39","rise":"1.57%","time":"07\/27","volumn":"2017.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.95","rise":"0.90%","time":"07\/28","volumn":"2545.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"66.19","rise":"1.26%","time":"07\/31","volumn":"1819.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"64.48","rise":"-1.35%","time":"08\/01","volumn":"4954.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"62.96","rise":"-3.68%","time":"08\/02","volumn":"3046.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"61.50","rise":"-5.91%","time":"08\/03","volumn":"3761.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"61.64","rise":"-5.70%","time":"08\/04","volumn":"3461.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"61.29","rise":"-6.23%","time":"08\/07","volumn":"5151.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"61.99","rise":"-5.16%","time":"08\/08","volumn":"3709.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"61.98","rise":"-5.18%","time":"08\/09","volumn":"6248.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"62.21","rise":"-4.83%","time":"08\/10","volumn":"2764.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"62.22","rise":"-4.81%","time":"08\/11","volumn":"3794.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"61.68","rise":"-5.64%","time":"08\/14","volumn":"2339.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"60.54","rise":"-7.38%","time":"08\/15","volumn":"2318.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"60.39","rise":"-7.61%","time":"08\/16","volumn":"2017.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"59.69","rise":"-8.68%","time":"08\/17","volumn":"2001.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"60.18","rise":"-7.93%","time":"08\/18","volumn":"3110.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"60.03","rise":"-8.16%","time":"08\/21","volumn":"4161.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"59.69","rise":"-8.68%","time":"08\/22","volumn":"3239.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"60.92","rise":"-6.80%","time":"08\/23","volumn":"3224.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"60.47","rise":"-7.49%","time":"08\/24","volumn":"2372.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"60.98","rise":"-6.71%","time":"08\/25","volumn":"2071.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"61.19","rise":"-6.39%","time":"08\/28","volumn":"1939.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"62.16","rise":"-4.90%","time":"08\/29","volumn":"2756.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"62.52","rise":"-4.35%","time":"08\/30","volumn":"3745.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"62.02","rise":"-5.12%","time":"08\/31","volumn":"1850.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"61.71","rise":"-5.59%","time":"09\/01","volumn":"3621.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"60.55","rise":"-7.37%","time":"09\/05","volumn":"2654.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"60.48","rise":"-7.47%","time":"09\/06","volumn":"2052.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"61.72","rise":"-5.58%","time":"09\/07","volumn":"2935.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"61.98","rise":"-5.18%","time":"09\/08","volumn":"2515.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"62.34","rise":"-4.63%","time":"09\/11","volumn":"4819.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"62.17","rise":"-4.89%","time":"09\/12","volumn":"2836.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"62.42","rise":"-4.50%","time":"09\/13","volumn":"2727.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"63.63","rise":"-2.65%","time":"09\/14","volumn":"2650.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"63.04","rise":"-3.56%","time":"09\/15","volumn":"4883.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"62.87","rise":"-3.82%","time":"09\/18","volumn":"2674.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"62.47","rise":"-4.43%","time":"09\/19","volumn":"2619.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"63.42","rise":"-2.97%","time":"09\/20","volumn":"2502.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"62.76","rise":"-3.98%","time":"09\/21","volumn":"2203.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"62.17","rise":"-4.89%","time":"09\/22","volumn":"2418.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.22","rise":"-6.34%","time":"09\/25","volumn":"4240.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"60.36","rise":"-7.66%","time":"09\/26","volumn":"2794.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"59.21","rise":"-9.42%","time":"09\/27","volumn":"3852.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"58.60","rise":"-10.35%","time":"09\/28","volumn":"5437.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"59.44","rise":"-9.06%","time":"09\/29","volumn":"3902.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"57.02","rise":"-12.77%","time":"10\/02","volumn":"4816.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"56.36","rise":"-13.78%","time":"10\/03","volumn":"5797.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"56.96","rise":"-12.86%","time":"10\/04","volumn":"4065.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"57.53","rise":"-11.99%","time":"10\/05","volumn":"4791.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"57.50","rise":"-12.03%","time":"10\/06","volumn":"5201.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"57.95","rise":"-11.34%","time":"10\/09","volumn":"4151.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"59.06","rise":"-9.64%","time":"10\/10","volumn":"3890.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"59.60","rise":"-8.82%","time":"10\/11","volumn":"4397.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"58.29","rise":"-10.82%","time":"10\/12","volumn":"4755.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"59.12","rise":"-9.55%","time":"10\/13","volumn":"3776.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"59.17","rise":"-9.48%","time":"10\/16","volumn":"2649.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"59.01","rise":"-9.72%","time":"10\/17","volumn":"3039.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"58.43","rise":"-10.61%","time":"10\/18","volumn":"3152.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"58.25","rise":"-10.88%","time":"10\/19","volumn":"5769.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"57.71","rise":"-11.71%","time":"10\/20","volumn":"3312.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"57.69","rise":"-11.74%","time":"10\/23","volumn":"3755.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"58.57","rise":"-10.39%","time":"10\/24","volumn":"4134.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"58.42","rise":"-10.62%","time":"10\/25","volumn":"3124.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"59.18","rise":"-9.46%","time":"10\/26","volumn":"4024.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"58.69","rise":"-10.21%","time":"10\/27","volumn":"6566.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"59.03","rise":"-9.69%","time":"10\/30","volumn":"3413.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"58.96","rise":"-9.80%","time":"10\/31","volumn":"3343.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"59.87","rise":"-8.41%","time":"11\/01","volumn":"3870.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"60.59","rise":"-7.30%","time":"11\/02","volumn":"4080.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"60.93","rise":"-6.78%","time":"11\/03","volumn":"4018.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"60.55","rise":"-7.37%","time":"11\/06","volumn":"3058.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"60.30","rise":"-7.75%","time":"11\/07","volumn":"3016.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"59.51","rise":"-8.96%","time":"11\/08","volumn":"3593.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"59.28","rise":"-9.31%","time":"11\/09","volumn":"3624.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"59.79","rise":"-8.53%","time":"11\/10","volumn":"3786.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"59.66","rise":"-8.73%","time":"11\/13","volumn":"4302.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"61.47","rise":"-5.96%","time":"11\/14","volumn":"3095.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"60.78","rise":"-7.01%","time":"11\/15","volumn":"2577.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"62.25","rise":"-4.76%","time":"11\/16","volumn":"3591.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"63.23","rise":"-3.27%","time":"11\/17","volumn":"1.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"64.00","rise":"-2.09%","time":"11\/20","volumn":"1.47\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"64.40","rise":"-1.48%","time":"11\/21","volumn":"1.11\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"64.50","rise":"-1.32%","time":"11\/22","volumn":"4135.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"64.98","rise":"-0.59%","time":"11\/24","volumn":"3697.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"65.41","rise":"0.07%","time":"11\/27","volumn":"4139.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"65.70","rise":"0.51%","time":"11\/28","volumn":"5776.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"65.91","rise":"0.83%","time":"11\/29","volumn":"4345.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"66.01","rise":"0.99%","time":"11\/30","volumn":"4011.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"66.84","rise":"2.26%","time":"12\/01","volumn":"4013.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"66.21","rise":"1.29%","time":"12\/04","volumn":"4550.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"66.24","rise":"1.34%","time":"12\/05","volumn":"5822.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"67.13","rise":"2.70%","time":"12\/06","volumn":"3220.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"67.81","rise":"3.74%","time":"12\/07","volumn":"3611.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"67.47","rise":"3.22%","time":"12\/08","volumn":"3361.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"67.77","rise":"3.68%","time":"12\/11","volumn":"4831.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"66.95","rise":"2.43%","time":"12\/12","volumn":"1.39\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"69.30","rise":"6.02%","time":"12\/13","volumn":"6157.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"69.29","rise":"6.01%","time":"12\/14","volumn":"4104.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"67.82","rise":"3.76%","time":"12\/15","volumn":"4728.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"67.15","rise":"2.73%","time":"12\/18","volumn":"3568.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"67.81","rise":"3.74%","time":"12\/19","volumn":"3228.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"67.33","rise":"3.01%","time":"12\/20","volumn":"3084.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"68.18","rise":"4.31%","time":"12\/21","volumn":"3673.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"68.62","rise":"4.98%","time":"12\/22","volumn":"2522.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"68.89","rise":"5.39%","time":"12\/26","volumn":"1711.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"68.48","rise":"4.77%","time":"12\/27","volumn":"2764.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"68.21","rise":"4.35%","time":"12\/28","volumn":"1817.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"67.99","rise":"4.02%","time":"12\/29","volumn":"1921.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"67.82","rise":"3.76%","time":"01\/02","volumn":"4542.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"68.38","rise":"4.61%","time":"01\/03","volumn":"3351.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"68.98","rise":"5.53%","time":"01\/04","volumn":"5935.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"69.28","rise":"5.99%","time":"01\/05","volumn":"2915.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"69.17","rise":"5.82%","time":"01\/08","volumn":"2993.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"68.90","rise":"5.41%","time":"01\/09","volumn":"3488.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"68.87","rise":"5.36%","time":"01\/10","volumn":"1686.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"68.29","rise":"4.48%","time":"01\/11","volumn":"3201.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"68.68","rise":"5.07%","time":"01\/12","volumn":"2186.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"68.06","rise":"4.12%","time":"01\/16","volumn":"2711.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"66.23","rise":"1.32%","time":"01\/17","volumn":"5016.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"65.94","rise":"0.88%","time":"01\/18","volumn":"3045.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"66.11","rise":"1.14%","time":"01\/19","volumn":"2728.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"66.38","rise":"1.55%","time":"01\/22","volumn":"5638.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"66.70","rise":"2.04%","time":"01\/23","volumn":"2.03\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"66.28","rise":"1.40%","time":"01\/24","volumn":"1.76\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"66.57","rise":"1.84%","time":"01\/25","volumn":"2812.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"67.22","rise":"2.84%","time":"01\/26","volumn":"2606.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"67.53","rise":"3.31%","time":"01\/29","volumn":"2827.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"67.51","rise":"3.28%","time":"01\/30","volumn":"1909.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"67.53","rise":"3.31%","time":"01\/31","volumn":"2322.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"68.58","rise":"4.92%","time":"02\/01","volumn":"6222.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"66.88","rise":"2.32%","time":"02\/02","volumn":"2247.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"66.85","rise":"2.27%","time":"02\/05","volumn":"9854.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"66.57","rise":"1.84%","time":"02\/06","volumn":"1.43\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"66.46","rise":"1.68%","time":"02\/07","volumn":"4841.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"64.88","rise":"-0.74%","time":"02\/08","volumn":"4688.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"64.22","rise":"-1.75%","time":"02\/09","volumn":"4286.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"64.58","rise":"-1.20%","time":"02\/12","volumn":"4123.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"63.70","rise":"-2.55%","time":"02\/13","volumn":"2894.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"64.02","rise":"-2.06%","time":"02\/14","volumn":"8966.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"64.80","rise":"-0.86%","time":"02\/15","volumn":"2974.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"65.09","rise":"-0.42%","time":"02\/16","volumn":"2565.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"66.71","rise":"2.06%","time":"02\/20","volumn":"6477.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"66.68","rise":"2.01%","time":"02\/21","volumn":"5334.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"66.03","rise":"1.02%","time":"02\/22","volumn":"3494.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"66.64","rise":"1.95%","time":"02\/23","volumn":"2408.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"65.66","rise":"0.45%","time":"02\/26","volumn":"2843.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"66.38","rise":"1.55%","time":"02\/27","volumn":"2085.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"66.08","rise":"1.09%","time":"02\/28","volumn":"3762.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"66.66","rise":"1.98%","time":"02\/29","volumn":"3260.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"66.53","rise":"1.78%","time":"03\/01","volumn":"2539.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"67.48","rise":"3.24%","time":"03\/04","volumn":"3753.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"67.75","rise":"3.65%","time":"03\/05","volumn":"4061.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"68.42","rise":"4.67%","time":"03\/06","volumn":"2991.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"68.72","rise":"5.13%","time":"03\/07","volumn":"2661.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"68.80","rise":"5.26%","time":"03\/08","volumn":"3807.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"68.59","rise":"4.93%","time":"03\/11","volumn":"2368.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"67.49","rise":"3.25%","time":"03\/12","volumn":"3335.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"67.60","rise":"3.42%","time":"03\/13","volumn":"2243.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"67.45","rise":"3.19%","time":"03\/14","volumn":"2195.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"67.89","rise":"3.86%","time":"03\/15","volumn":"3686.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"67.21","rise":"2.82%","time":"03\/18","volumn":"2276.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"67.29","rise":"2.95%","time":"03\/19","volumn":"1841.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"68.53","rise":"4.84%","time":"03\/20","volumn":"2838.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"67.92","rise":"3.91%","time":"03\/21","volumn":"3110.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.00","rise":"4.03%","time":"03\/22","volumn":"2175.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.98","rise":"4.00%","time":"03\/25","volumn":"4790.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.15","rise":"2.73%","time":"03\/26","volumn":"3725.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.83","rise":"3.77%","time":"03\/27","volumn":"3022.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.22","rise":"4.37%","time":"03\/28","volumn":"2799.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"67.83","rise":"3.77%","time":"04\/01","volumn":"2328.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"68.02","rise":"4.06%","time":"04\/02","volumn":"3209.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"68.16","rise":"4.28%","time":"04\/03","volumn":"2473.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"68.21","rise":"4.35%","time":"04\/04","volumn":"2331.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"66.33","rise":"1.48%","time":"04\/05","volumn":"4047.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"66.56","rise":"1.83%","time":"04\/08","volumn":"4144.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"66.77","rise":"2.15%","time":"04\/09","volumn":"2152.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"64.87","rise":"-0.76%","time":"04\/10","volumn":"2940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"64.66","rise":"-1.08%","time":"04\/11","volumn":"2462.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.00","rise":"-0.56%","time":"04\/12","volumn":"4377.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.51","rise":"-1.31%","time":"04\/15","volumn":"3121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.52","rise":"-2.82%","time":"04\/16","volumn":"4495.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.59","rise":"-1.18%","time":"04\/17","volumn":"2864.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.44","rise":"0.12%","time":"04\/18","volumn":"3504.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.38","rise":"0.02%","time":"04\/19","volumn":"4888.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.85","rise":"0.74%","time":"04\/22","volumn":"4514.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.84","rise":"2.26%","time":"04\/23","volumn":"3364.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.82","rise":"2.23%","time":"04\/24","volumn":"2537.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.76","rise":"2.14%","time":"04\/25","volumn":"2323.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.31","rise":"1.45%","time":"04\/26","volumn":"2870.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.12","rise":"2.69%","time":"04\/29","volumn":"2317.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.65","rise":"1.97%","time":"04\/30","volumn":"2171.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"67.12","rise":"2.69%","time":"05\/01","volumn":"2577.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.61","rise":"3.44%","time":"05\/02","volumn":"5269.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"68.33","rise":"4.54%","time":"05\/03","volumn":"2678.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"68.65","rise":"5.03%","time":"05\/06","volumn":"1864.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.62","rise":"6.51%","time":"05\/07","volumn":"2506.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.84","rise":"6.85%","time":"05\/08","volumn":"1854.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.80","rise":"8.32%","time":"05\/09","volumn":"2845.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.21","rise":"8.94%","time":"05\/10","volumn":"2951.00"}],"points":"240"}}