拼多多
{"amount":"20.17\u4ebf","changeAmount":"0.58","close":"146.19","currentPrice":"146.77","currenttime":"2024-05-21 04:00:56","e":{"@attributes":{"datetime":"2024-05-21 04:00:56","e1":"146.77","e2":"0.58","e3":"(0.40%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["149.22","146.15","143.08","140.02","136.95"]},"cyrate":{"o":["6.52%","4.34%","2.15%","-0.04%","-2.23%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.08","rise":"0","time":"02:35","volumn":"302.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.13","rise":"0.04%","time":"02:40","volumn":"214.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.09","rise":"0.00%","time":"02:45","volumn":"270.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.07","rise":"-0.01%","time":"02:50","volumn":"234.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.05","rise":"-0.02%","time":"02:55","volumn":"183.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.09","rise":"0.01%","time":"03:00","volumn":"232.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"139.85","rise":"-0.16%","time":"03:05","volumn":"388.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.12","rise":"0.03%","time":"03:10","volumn":"225.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.15","rise":"0.05%","time":"03:15","volumn":"273.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.26","rise":"0.13%","time":"03:20","volumn":"210.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.08","rise":"0.00%","time":"03:25","volumn":"253.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.28","rise":"0.14%","time":"03:30","volumn":"377.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.13","rise":"0.04%","time":"03:35","volumn":"410.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.18","rise":"0.07%","time":"03:40","volumn":"376.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.35","rise":"0.19%","time":"03:45","volumn":"500.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.23","rise":"0.11%","time":"03:50","volumn":"1057.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.03","rise":"-0.04%","time":"03:55","volumn":"1776.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"140.52","rise":"0.31%","time":"04:00","volumn":"1.99\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.76","rise":"-0.94%","time":"21:35","volumn":"5997.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.15","rise":"-1.38%","time":"21:40","volumn":"1594.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.50","rise":"-1.13%","time":"21:45","volumn":"2045.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"137.63","rise":"-1.75%","time":"21:50","volumn":"2303.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"136.95","rise":"-2.23%","time":"21:55","volumn":"2108.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"137.52","rise":"-1.82%","time":"22:00","volumn":"1121.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"137.57","rise":"-1.79%","time":"22:05","volumn":"892.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.19","rise":"-1.35%","time":"22:10","volumn":"2051.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"137.69","rise":"-1.71%","time":"22:15","volumn":"612.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"137.60","rise":"-1.77%","time":"22:20","volumn":"722.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"137.97","rise":"-1.51%","time":"22:25","volumn":"1049.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"137.90","rise":"-1.56%","time":"22:30","volumn":"1123.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.05","rise":"-1.45%","time":"22:35","volumn":"573.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.07","rise":"-1.43%","time":"22:40","volumn":"781.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.42","rise":"-1.19%","time":"22:45","volumn":"1689.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.31","rise":"-1.26%","time":"22:50","volumn":"1209.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.45","rise":"-1.16%","time":"22:55","volumn":"1010.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.65","rise":"-1.02%","time":"23:00","volumn":"871.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.68","rise":"-1.00%","time":"23:05","volumn":"1271.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.62","rise":"-1.04%","time":"23:10","volumn":"519.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.68","rise":"-1.00%","time":"23:15","volumn":"524.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.70","rise":"-0.99%","time":"23:20","volumn":"384.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.82","rise":"-0.90%","time":"23:25","volumn":"296.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.90","rise":"-0.84%","time":"23:30","volumn":"545.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.93","rise":"-0.82%","time":"23:35","volumn":"432.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.80","rise":"-0.91%","time":"23:40","volumn":"528.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.79","rise":"-0.92%","time":"23:45","volumn":"409.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.78","rise":"-0.93%","time":"23:50","volumn":"528.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.56","rise":"-1.08%","time":"23:55","volumn":"365.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.40","rise":"-1.20%","time":"00:00","volumn":"348.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.31","rise":"-1.26%","time":"00:05","volumn":"218.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.35","rise":"-1.24%","time":"00:10","volumn":"446.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.35","rise":"-1.24%","time":"00:15","volumn":"424.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.21","rise":"-1.33%","time":"00:20","volumn":"248.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.07","rise":"-1.43%","time":"00:25","volumn":"226.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.16","rise":"-1.37%","time":"00:30","volumn":"318.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.39","rise":"-1.21%","time":"00:35","volumn":"276.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.44","rise":"-1.17%","time":"00:40","volumn":"749.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.38","rise":"-1.21%","time":"00:45","volumn":"231.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.51","rise":"-1.12%","time":"00:50","volumn":"342.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.42","rise":"-1.19%","time":"00:55","volumn":"234.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.59","rise":"-1.06%","time":"01:00","volumn":"330.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.65","rise":"-1.02%","time":"01:05","volumn":"250.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.53","rise":"-1.11%","time":"01:10","volumn":"195.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.49","rise":"-1.14%","time":"01:15","volumn":"166.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.60","rise":"-1.06%","time":"01:20","volumn":"201.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.55","rise":"-1.09%","time":"01:25","volumn":"157.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.62","rise":"-1.04%","time":"01:30","volumn":"279.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.56","rise":"-1.08%","time":"01:35","volumn":"127.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.59","rise":"-1.06%","time":"01:40","volumn":"152.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.65","rise":"-1.02%","time":"01:45","volumn":"105.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.65","rise":"-1.02%","time":"01:50","volumn":"97.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.61","rise":"-1.05%","time":"01:55","volumn":"130.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.57","rise":"-1.08%","time":"02:00","volumn":"138.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.65","rise":"-1.02%","time":"02:05","volumn":"166.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.88","rise":"-0.86%","time":"02:10","volumn":"144.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.99","rise":"-0.78%","time":"02:15","volumn":"213.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.86","rise":"-0.87%","time":"02:20","volumn":"430.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.77","rise":"-0.94%","time":"02:25","volumn":"166.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.60","rise":"-1.06%","time":"02:30","volumn":"241.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.57","rise":"-1.08%","time":"02:35","volumn":"309.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.51","rise":"-1.12%","time":"02:40","volumn":"308.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.53","rise":"-1.11%","time":"02:45","volumn":"186.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.57","rise":"-1.08%","time":"02:50","volumn":"285.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.51","rise":"-1.12%","time":"02:55","volumn":"175.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.35","rise":"-1.23%","time":"03:00","volumn":"251.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.51","rise":"-1.12%","time":"03:05","volumn":"263.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.55","rise":"-1.09%","time":"03:10","volumn":"281.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.44","rise":"-1.17%","time":"03:15","volumn":"290.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.47","rise":"-1.15%","time":"03:20","volumn":"736.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.52","rise":"-1.11%","time":"03:25","volumn":"280.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.52","rise":"-1.11%","time":"03:30","volumn":"337.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.61","rise":"-1.05%","time":"03:35","volumn":"426.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.74","rise":"-0.96%","time":"03:40","volumn":"458.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.63","rise":"-1.04%","time":"03:45","volumn":"555.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.62","rise":"-1.04%","time":"03:50","volumn":"726.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.72","rise":"-0.97%","time":"03:55","volumn":"1330.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.69","rise":"-0.99%","time":"04:00","volumn":"1.72\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.84","rise":"-0.89%","time":"21:35","volumn":"4076.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.26","rise":"-1.30%","time":"21:40","volumn":"1408.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.20","rise":"-1.34%","time":"21:45","volumn":"1771.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.56","rise":"-1.08%","time":"21:50","volumn":"1304.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.39","rise":"-1.21%","time":"21:55","volumn":"1037.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.30","rise":"-1.27%","time":"22:00","volumn":"811.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"138.90","rise":"-0.84%","time":"22:05","volumn":"748.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"139.04","rise":"-0.74%","time":"22:10","volumn":"1186.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"139.26","rise":"-0.59%","time":"22:15","volumn":"562.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"139.06","rise":"-0.73%","time":"22:20","volumn":"469.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"139.29","rise":"-0.56%","time":"22:25","volumn":"635.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"139.26","rise":"-0.58%","time":"22:30","volumn":"422.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"139.63","rise":"-0.32%","time":"22:35","volumn":"482.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"139.72","rise":"-0.26%","time":"22:40","volumn":"368.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.19","rise":"0.08%","time":"22:45","volumn":"1879.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.49","rise":"0.29%","time":"22:50","volumn":"1955.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.68","rise":"0.42%","time":"22:55","volumn":"769.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.68","rise":"0.43%","time":"23:00","volumn":"612.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.95","rise":"0.62%","time":"23:05","volumn":"532.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.88","rise":"0.57%","time":"23:10","volumn":"696.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.91","rise":"0.59%","time":"23:15","volumn":"580.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.62","rise":"0.39%","time":"23:20","volumn":"686.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.81","rise":"0.52%","time":"23:25","volumn":"920.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.98","rise":"0.64%","time":"23:30","volumn":"349.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.03","rise":"0.68%","time":"23:35","volumn":"481.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.90","rise":"0.58%","time":"23:40","volumn":"307.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.72","rise":"0.46%","time":"23:45","volumn":"496.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.86","rise":"0.56%","time":"23:50","volumn":"389.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"140.77","rise":"0.49%","time":"23:55","volumn":"278.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.82","rise":"0.53%","time":"00:00","volumn":"261.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.72","rise":"0.46%","time":"00:05","volumn":"476.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.72","rise":"0.46%","time":"00:10","volumn":"409.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.69","rise":"0.44%","time":"00:15","volumn":"177.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.91","rise":"0.59%","time":"00:20","volumn":"278.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.66","rise":"0.41%","time":"00:25","volumn":"245.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.81","rise":"0.52%","time":"00:30","volumn":"360.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.12","rise":"0.75%","time":"00:35","volumn":"357.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.03","rise":"0.68%","time":"00:40","volumn":"619.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.81","rise":"0.52%","time":"00:45","volumn":"350.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.72","rise":"0.46%","time":"00:50","volumn":"220.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.71","rise":"0.45%","time":"00:55","volumn":"289.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.72","rise":"0.45%","time":"01:00","volumn":"228.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.65","rise":"0.41%","time":"01:05","volumn":"271.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.65","rise":"0.41%","time":"01:10","volumn":"256.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.74","rise":"0.47%","time":"01:15","volumn":"206.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.56","rise":"0.34%","time":"01:20","volumn":"287.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.68","rise":"0.42%","time":"01:25","volumn":"421.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.70","rise":"0.44%","time":"01:30","volumn":"228.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.73","rise":"0.46%","time":"01:35","volumn":"187.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.63","rise":"0.39%","time":"01:40","volumn":"295.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.77","rise":"0.49%","time":"01:45","volumn":"320.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.85","rise":"0.55%","time":"01:50","volumn":"292.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.05","rise":"0.70%","time":"01:55","volumn":"244.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.00","rise":"0.66%","time":"02:00","volumn":"309.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.04","rise":"0.69%","time":"02:05","volumn":"360.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.99","rise":"0.65%","time":"02:10","volumn":"326.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.00","rise":"0.66%","time":"02:15","volumn":"199.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.95","rise":"0.62%","time":"02:20","volumn":"329.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"140.95","rise":"0.62%","time":"02:25","volumn":"435.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.00","rise":"0.66%","time":"02:30","volumn":"242.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.16","rise":"0.77%","time":"02:35","volumn":"544.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.14","rise":"0.75%","time":"02:40","volumn":"856.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.05","rise":"0.69%","time":"02:45","volumn":"404.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.13","rise":"0.75%","time":"02:50","volumn":"204.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.40","rise":"0.94%","time":"02:55","volumn":"495.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.33","rise":"0.89%","time":"03:00","volumn":"237.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.19","rise":"0.79%","time":"03:05","volumn":"353.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.30","rise":"0.87%","time":"03:10","volumn":"180.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.34","rise":"0.90%","time":"03:15","volumn":"269.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.37","rise":"0.92%","time":"03:20","volumn":"289.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.25","rise":"0.84%","time":"03:25","volumn":"274.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.44","rise":"0.97%","time":"03:30","volumn":"214.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.31","rise":"0.88%","time":"03:35","volumn":"331.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.39","rise":"0.94%","time":"03:40","volumn":"435.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.19","rise":"0.79%","time":"03:45","volumn":"509.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.21","rise":"0.81%","time":"03:50","volumn":"530.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.40","rise":"0.94%","time":"03:55","volumn":"1051.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.30","rise":"0.87%","time":"04:00","volumn":"6518.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.30","rise":"0.87%","time":"21:35","volumn":"8005.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.88","rise":"1.28%","time":"21:40","volumn":"8986.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.44","rise":"0.97%","time":"21:45","volumn":"1837.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.50","rise":"1.01%","time":"21:50","volumn":"2772.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.74","rise":"1.19%","time":"21:55","volumn":"1492.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.53","rise":"1.04%","time":"22:00","volumn":"1534.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.47","rise":"0.99%","time":"22:05","volumn":"589.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.81","rise":"1.24%","time":"22:10","volumn":"1933.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.61","rise":"1.09%","time":"22:15","volumn":"1124.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.62","rise":"1.10%","time":"22:20","volumn":"864.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.77","rise":"1.92%","time":"22:25","volumn":"7071.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.66","rise":"1.84%","time":"22:30","volumn":"4526.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.70","rise":"1.87%","time":"22:35","volumn":"1870.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.99","rise":"2.08%","time":"22:40","volumn":"1240.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.77","rise":"1.92%","time":"22:45","volumn":"6036.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.96","rise":"2.06%","time":"22:50","volumn":"849.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.16","rise":"2.20%","time":"22:55","volumn":"1525.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.48","rise":"2.42%","time":"23:00","volumn":"2478.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.87","rise":"2.70%","time":"23:05","volumn":"1199.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.63","rise":"2.53%","time":"23:10","volumn":"1570.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.03","rise":"2.11%","time":"23:15","volumn":"1440.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.80","rise":"1.94%","time":"23:20","volumn":"1097.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.38","rise":"1.64%","time":"23:25","volumn":"709.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.84","rise":"1.26%","time":"23:30","volumn":"1305.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.87","rise":"1.28%","time":"23:35","volumn":"780.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.52","rise":"1.03%","time":"23:40","volumn":"1007.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.90","rise":"1.30%","time":"23:45","volumn":"698.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"141.87","rise":"1.28%","time":"23:50","volumn":"795.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"142.22","rise":"1.53%","time":"23:55","volumn":"606.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.08","rise":"1.43%","time":"00:00","volumn":"383.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.11","rise":"1.45%","time":"00:05","volumn":"464.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.01","rise":"1.38%","time":"00:10","volumn":"324.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.78","rise":"1.21%","time":"00:15","volumn":"342.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.00","rise":"1.37%","time":"00:20","volumn":"188.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.00","rise":"1.37%","time":"00:25","volumn":"331.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.05","rise":"1.41%","time":"00:30","volumn":"650.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.92","rise":"1.31%","time":"00:35","volumn":"423.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.93","rise":"1.32%","time":"00:40","volumn":"368.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.22","rise":"1.53%","time":"00:45","volumn":"449.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.20","rise":"1.51%","time":"00:50","volumn":"202.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.18","rise":"1.50%","time":"00:55","volumn":"247.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.13","rise":"1.46%","time":"01:00","volumn":"158.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.95","rise":"1.33%","time":"01:05","volumn":"257.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.96","rise":"1.34%","time":"01:10","volumn":"156.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.96","rise":"1.34%","time":"01:15","volumn":"288.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.04","rise":"1.40%","time":"01:20","volumn":"166.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.73","rise":"1.18%","time":"01:25","volumn":"329.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"141.90","rise":"1.30%","time":"01:30","volumn":"332.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.11","rise":"1.45%","time":"01:35","volumn":"269.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.30","rise":"1.58%","time":"01:40","volumn":"316.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.33","rise":"1.61%","time":"01:45","volumn":"430.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.26","rise":"1.56%","time":"01:50","volumn":"460.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.62","rise":"1.81%","time":"01:55","volumn":"378.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.45","rise":"1.69%","time":"02:00","volumn":"325.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.51","rise":"1.74%","time":"02:05","volumn":"201.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.58","rise":"1.78%","time":"02:10","volumn":"326.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.55","rise":"1.76%","time":"02:15","volumn":"275.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.81","rise":"1.95%","time":"02:20","volumn":"553.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.81","rise":"1.95%","time":"02:25","volumn":"347.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.83","rise":"1.97%","time":"02:30","volumn":"487.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.01","rise":"2.09%","time":"02:35","volumn":"504.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.87","rise":"1.99%","time":"02:40","volumn":"362.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.85","rise":"1.98%","time":"02:45","volumn":"361.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.79","rise":"1.93%","time":"02:50","volumn":"317.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.76","rise":"1.91%","time":"02:55","volumn":"275.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.90","rise":"2.01%","time":"03:00","volumn":"450.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.92","rise":"2.03%","time":"03:05","volumn":"389.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.80","rise":"1.94%","time":"03:10","volumn":"247.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.87","rise":"1.99%","time":"03:15","volumn":"292.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.79","rise":"1.93%","time":"03:20","volumn":"532.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"142.92","rise":"2.03%","time":"03:25","volumn":"267.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.01","rise":"2.09%","time":"03:30","volumn":"561.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.07","rise":"2.13%","time":"03:35","volumn":"701.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.28","rise":"2.28%","time":"03:40","volumn":"1291.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.43","rise":"2.39%","time":"03:45","volumn":"855.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.24","rise":"2.26%","time":"03:50","volumn":"1034.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.35","rise":"2.33%","time":"03:55","volumn":"1612.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.38","rise":"2.36%","time":"04:00","volumn":"1.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"145.37","rise":"3.78%","time":"21:35","volumn":"2.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"144.49","rise":"3.15%","time":"21:40","volumn":"5390.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"143.76","rise":"2.63%","time":"21:45","volumn":"1974.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"144.19","rise":"2.93%","time":"21:50","volumn":"1558.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"145.07","rise":"3.56%","time":"21:55","volumn":"2169.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"145.41","rise":"3.80%","time":"22:00","volumn":"1834.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"145.36","rise":"3.77%","time":"22:05","volumn":"1513.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"145.34","rise":"3.75%","time":"22:10","volumn":"2572.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"145.98","rise":"4.21%","time":"22:15","volumn":"6107.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"146.43","rise":"4.53%","time":"22:20","volumn":"7587.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"146.78","rise":"4.78%","time":"22:25","volumn":"3502.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"146.84","rise":"4.83%","time":"22:30","volumn":"1739.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"146.63","rise":"4.68%","time":"22:35","volumn":"3322.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"146.94","rise":"4.90%","time":"22:40","volumn":"5850.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"147.82","rise":"5.52%","time":"22:45","volumn":"3989.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"147.74","rise":"5.47%","time":"22:50","volumn":"2194.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"147.05","rise":"4.98%","time":"22:55","volumn":"2708.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"147.49","rise":"5.29%","time":"23:00","volumn":"1724.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"148.44","rise":"5.97%","time":"23:05","volumn":"2420.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"148.62","rise":"6.10%","time":"23:10","volumn":"3037.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"149.20","rise":"6.51%","time":"23:15","volumn":"3493.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"148.50","rise":"6.01%","time":"23:20","volumn":"2100.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"148.86","rise":"6.27%","time":"23:25","volumn":"1243.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"149.07","rise":"6.42%","time":"23:30","volumn":"2445.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"148.78","rise":"6.21%","time":"23:35","volumn":"1606.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"149.22","rise":"6.52%","time":"23:40","volumn":"1062.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"148.97","rise":"6.35%","time":"23:45","volumn":"1103.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"148.56","rise":"6.05%","time":"23:50","volumn":"1404.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"148.33","rise":"5.89%","time":"23:55","volumn":"1061.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"148.14","rise":"5.75%","time":"00:00","volumn":"1584.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"148.37","rise":"5.91%","time":"00:05","volumn":"1237.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"147.23","rise":"5.10%","time":"00:10","volumn":"2806.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"147.16","rise":"5.05%","time":"00:15","volumn":"1491.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.99","rise":"4.93%","time":"00:20","volumn":"1234.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.98","rise":"4.92%","time":"00:25","volumn":"838.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.94","rise":"4.90%","time":"00:30","volumn":"946.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"147.18","rise":"5.07%","time":"00:35","volumn":"1593.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.96","rise":"4.91%","time":"00:40","volumn":"681.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.92","rise":"4.88%","time":"00:45","volumn":"618.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.86","rise":"4.84%","time":"00:50","volumn":"941.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.54","rise":"4.61%","time":"00:55","volumn":"622.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.92","rise":"4.88%","time":"01:00","volumn":"1104.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.46","rise":"4.55%","time":"01:05","volumn":"489.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.79","rise":"4.79%","time":"01:10","volumn":"597.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.55","rise":"4.62%","time":"01:15","volumn":"460.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.36","rise":"4.48%","time":"01:20","volumn":"679.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.37","rise":"4.49%","time":"01:25","volumn":"476.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.38","rise":"4.50%","time":"01:30","volumn":"512.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.37","rise":"4.49%","time":"01:35","volumn":"495.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.65","rise":"4.69%","time":"01:40","volumn":"371.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.36","rise":"4.48%","time":"01:45","volumn":"413.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.36","rise":"4.48%","time":"01:50","volumn":"408.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.07","rise":"4.28%","time":"01:55","volumn":"1.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.27","rise":"4.42%","time":"02:00","volumn":"748.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.24","rise":"4.40%","time":"02:05","volumn":"335.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.15","rise":"4.33%","time":"02:10","volumn":"394.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.96","rise":"4.20%","time":"02:15","volumn":"352.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.99","rise":"4.22%","time":"02:20","volumn":"292.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.67","rise":"3.99%","time":"02:25","volumn":"1325.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.88","rise":"4.14%","time":"02:30","volumn":"470.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.94","rise":"4.18%","time":"02:35","volumn":"307.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.86","rise":"4.13%","time":"02:40","volumn":"289.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.73","rise":"4.03%","time":"02:45","volumn":"421.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.15","rise":"4.33%","time":"02:50","volumn":"1141.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.21","rise":"4.38%","time":"02:55","volumn":"379.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.10","rise":"4.30%","time":"03:00","volumn":"409.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.08","rise":"4.28%","time":"03:05","volumn":"333.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.15","rise":"4.33%","time":"03:10","volumn":"346.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.99","rise":"4.22%","time":"03:15","volumn":"442.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.10","rise":"4.30%","time":"03:20","volumn":"884.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.06","rise":"4.27%","time":"03:25","volumn":"695.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.96","rise":"4.20%","time":"03:30","volumn":"582.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.95","rise":"4.19%","time":"03:35","volumn":"626.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.05","rise":"4.26%","time":"03:40","volumn":"1035.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.92","rise":"4.17%","time":"03:45","volumn":"967.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"145.70","rise":"4.01%","time":"03:50","volumn":"1198.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.16","rise":"4.34%","time":"03:55","volumn":"2383.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"146.19","rise":"4.36%","time":"04:00","volumn":"9449.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.13","ratio":"-0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.06","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.91","ratio":"0.70%"}],"marketCapitalization":"2038.30\u4ebf","maxPrice":"148.64","minPrice":"145.27","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["146.19","140.68","135.16","129.65","124.14"]},"cyrate":{"o":["17.76%","13.39%","9.02%","4.65%","0.28%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"124.14","rise":"0","time":"04\/22","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.02","rise":"3.13%","time":"04\/23","volumn":"15.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"127.55","rise":"2.75%","time":"04\/24","volumn":"7.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"125.79","rise":"1.33%","time":"04\/25","volumn":"7.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"129.31","rise":"4.16%","time":"04\/26","volumn":"11.55\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"126.82","rise":"2.16%","time":"04\/29","volumn":"7.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"125.18","rise":"0.84%","time":"04\/30","volumn":"7.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"124.49","rise":"0.28%","time":"05\/01","volumn":"4.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"137.54","rise":"10.79%","time":"05\/02","volumn":"21.59\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"140.18","rise":"12.92%","time":"05\/03","volumn":"11.58\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.64","rise":"11.68%","time":"05\/06","volumn":"7.98\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.65","rise":"10.88%","time":"05\/07","volumn":"5.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.16","rise":"12.10%","time":"05\/08","volumn":"5.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"136.38","rise":"9.86%","time":"05\/09","volumn":"5.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.27","rise":"9.77%","time":"05\/10","volumn":"4.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"140.52","rise":"13.19%","time":"05\/13","volumn":"9.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.69","rise":"11.72%","time":"05\/14","volumn":"6.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.30","rise":"13.82%","time":"05\/15","volumn":"4.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.38","rise":"15.50%","time":"05\/16","volumn":"9.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"146.19","rise":"17.76%","time":"05\/17","volumn":"16.06\u4e07"}],"points":"20"},"open":"147.53","priceChangeRatio":"0.40%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u62fc\u591a\u591a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["148.33","147.58","146.83","146.08","145.34"]},"cyrate":{"o":["1.46%","0.95%","0.44%","-0.07%","-0.58%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.63","rise":"0.30%","time":"21:31","volumn":"5731.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"145.63","rise":"-0.38%","time":"21:32","volumn":"6971.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.93","rise":"0.51%","time":"21:33","volumn":"8336.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"145.89","rise":"-0.21%","time":"21:34","volumn":"1.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.38","rise":"0.13%","time":"21:35","volumn":"1.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.71","rise":"0.36%","time":"21:36","volumn":"1.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.41","rise":"0.15%","time":"21:37","volumn":"1.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.56","rise":"0.94%","time":"21:38","volumn":"1.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.41","rise":"0.84%","time":"21:39","volumn":"1.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.72","rise":"1.04%","time":"21:40","volumn":"1.53\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.39","rise":"0.82%","time":"21:41","volumn":"1.61\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.44","rise":"0.86%","time":"21:42","volumn":"1.67\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.95","rise":"1.20%","time":"21:43","volumn":"1.88\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.33","rise":"1.46%","time":"21:44","volumn":"2.09\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.84","rise":"1.13%","time":"21:45","volumn":"2.22\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.31","rise":"1.45%","time":"21:46","volumn":"2.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.62","rise":"0.97%","time":"21:47","volumn":"2.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.18","rise":"0.68%","time":"21:48","volumn":"2.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.09","rise":"0.62%","time":"21:49","volumn":"2.67\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.51","rise":"0.90%","time":"21:50","volumn":"2.81\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.38","rise":"0.81%","time":"21:51","volumn":"2.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.22","rise":"0.70%","time":"21:52","volumn":"3.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.20","rise":"0.69%","time":"21:53","volumn":"3.06\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.04","rise":"0.58%","time":"21:54","volumn":"3.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.75","rise":"0.38%","time":"21:55","volumn":"3.16\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.92","rise":"0.50%","time":"21:56","volumn":"3.21\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.60","rise":"0.28%","time":"21:57","volumn":"3.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.31","rise":"0.08%","time":"21:58","volumn":"3.35\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.73","rise":"0.37%","time":"21:59","volumn":"3.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.80","rise":"0.42%","time":"22:00","volumn":"3.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.59","rise":"0.27%","time":"22:01","volumn":"3.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.76","rise":"0.39%","time":"22:02","volumn":"3.52\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.77","rise":"0.40%","time":"22:03","volumn":"3.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.90","rise":"0.49%","time":"22:04","volumn":"3.58\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.68","rise":"0.34%","time":"22:05","volumn":"3.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.00","rise":"0.55%","time":"22:06","volumn":"3.66\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.90","rise":"0.49%","time":"22:07","volumn":"3.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.42","rise":"0.16%","time":"22:08","volumn":"3.77\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.20","rise":"0.01%","time":"22:09","volumn":"3.87\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"145.92","rise":"-0.18%","time":"22:10","volumn":"4.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.20","rise":"0.01%","time":"22:11","volumn":"4.11\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.10","rise":"-0.06%","time":"22:12","volumn":"4.17\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.47","rise":"0.19%","time":"22:13","volumn":"4.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.15","rise":"-0.03%","time":"22:14","volumn":"4.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.20","rise":"0.01%","time":"22:15","volumn":"4.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.53","rise":"0.23%","time":"22:16","volumn":"4.37\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.63","rise":"0.30%","time":"22:17","volumn":"4.43\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.20","rise":"0.00%","time":"22:18","volumn":"4.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.36","rise":"0.12%","time":"22:19","volumn":"4.51\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.20","rise":"0.01%","time":"22:20","volumn":"4.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.19","rise":"-0.00%","time":"22:21","volumn":"4.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.10","rise":"-0.06%","time":"22:22","volumn":"4.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.54","rise":"0.24%","time":"22:23","volumn":"4.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.57","rise":"0.26%","time":"22:24","volumn":"4.75\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.94","rise":"0.51%","time":"22:25","volumn":"4.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.05","rise":"0.59%","time":"22:26","volumn":"4.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.39","rise":"0.82%","time":"22:27","volumn":"4.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.44","rise":"0.85%","time":"22:28","volumn":"5.04\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.16","rise":"0.66%","time":"22:29","volumn":"5.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.08","rise":"0.61%","time":"22:30","volumn":"5.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.33","rise":"0.78%","time":"22:31","volumn":"5.19\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.47","rise":"0.88%","time":"22:32","volumn":"5.24\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.53","rise":"0.92%","time":"22:33","volumn":"5.37\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.25","rise":"1.41%","time":"22:34","volumn":"5.48\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.24","rise":"1.40%","time":"22:35","volumn":"5.57\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.12","rise":"1.32%","time":"22:36","volumn":"5.85\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.11","rise":"1.32%","time":"22:37","volumn":"5.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.97","rise":"1.21%","time":"22:38","volumn":"5.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.96","rise":"1.21%","time":"22:39","volumn":"6.00\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.58","rise":"0.95%","time":"22:40","volumn":"6.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.91","rise":"1.17%","time":"22:41","volumn":"6.13\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.84","rise":"1.13%","time":"22:42","volumn":"6.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.45","rise":"0.86%","time":"22:43","volumn":"6.27\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.56","rise":"0.94%","time":"22:44","volumn":"6.37\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.70","rise":"1.03%","time":"22:45","volumn":"6.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.89","rise":"1.16%","time":"22:46","volumn":"6.45\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.68","rise":"1.02%","time":"22:47","volumn":"6.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.80","rise":"1.10%","time":"22:48","volumn":"6.54\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.49","rise":"0.89%","time":"22:49","volumn":"6.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.56","rise":"0.94%","time":"22:50","volumn":"6.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.86","rise":"1.14%","time":"22:51","volumn":"6.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.39","rise":"0.82%","time":"22:52","volumn":"6.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.23","rise":"0.71%","time":"22:53","volumn":"6.75\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.22","rise":"0.70%","time":"22:54","volumn":"6.77\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.11","rise":"0.63%","time":"22:55","volumn":"6.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.26","rise":"0.73%","time":"22:56","volumn":"6.84\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.05","rise":"0.59%","time":"22:57","volumn":"6.92\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.22","rise":"0.71%","time":"22:58","volumn":"6.95\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.26","rise":"0.73%","time":"22:59","volumn":"6.98\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.31","rise":"0.77%","time":"23:00","volumn":"7.01\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.23","rise":"0.71%","time":"23:01","volumn":"7.03\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.40","rise":"0.83%","time":"23:02","volumn":"7.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.35","rise":"0.79%","time":"23:03","volumn":"7.07\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.37","rise":"0.80%","time":"23:04","volumn":"7.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.37","rise":"0.81%","time":"23:05","volumn":"7.11\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.05","rise":"0.59%","time":"23:06","volumn":"7.14\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.14","rise":"0.65%","time":"23:07","volumn":"7.18\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.08","rise":"0.61%","time":"23:08","volumn":"7.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.01","rise":"0.56%","time":"23:09","volumn":"7.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.21","rise":"0.69%","time":"23:10","volumn":"7.26\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.25","rise":"0.73%","time":"23:11","volumn":"7.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.19","rise":"0.68%","time":"23:12","volumn":"7.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.10","rise":"0.62%","time":"23:13","volumn":"7.34\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.07","rise":"0.61%","time":"23:14","volumn":"7.38\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.93","rise":"0.51%","time":"23:15","volumn":"7.41\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.01","rise":"0.56%","time":"23:16","volumn":"7.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.00","rise":"0.55%","time":"23:17","volumn":"7.51\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.17","rise":"0.67%","time":"23:18","volumn":"7.57\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.14","rise":"0.65%","time":"23:19","volumn":"7.59\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.28","rise":"0.75%","time":"23:20","volumn":"7.62\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.35","rise":"0.79%","time":"23:21","volumn":"7.65\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.22","rise":"0.71%","time":"23:22","volumn":"7.70\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.61","rise":"0.97%","time":"23:23","volumn":"7.77\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.60","rise":"0.96%","time":"23:24","volumn":"7.86\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.50","rise":"0.90%","time":"23:25","volumn":"7.93\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.66","rise":"1.01%","time":"23:26","volumn":"7.96\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.85","rise":"1.14%","time":"23:27","volumn":"8.01\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.72","rise":"1.05%","time":"23:28","volumn":"8.07\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.80","rise":"1.10%","time":"23:29","volumn":"8.12\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.00","rise":"1.24%","time":"23:30","volumn":"8.16\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.00","rise":"1.24%","time":"23:31","volumn":"8.20\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.00","rise":"1.24%","time":"23:32","volumn":"8.23\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.03","rise":"1.26%","time":"23:33","volumn":"8.25\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"148.03","rise":"1.26%","time":"23:34","volumn":"8.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.91","rise":"1.18%","time":"23:35","volumn":"8.32\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.55","rise":"0.93%","time":"23:36","volumn":"8.39\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.50","rise":"0.89%","time":"23:37","volumn":"8.44\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.71","rise":"1.04%","time":"23:38","volumn":"8.46\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.74","rise":"1.06%","time":"23:39","volumn":"8.50\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.68","rise":"1.02%","time":"23:40","volumn":"8.56\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.63","rise":"0.99%","time":"23:41","volumn":"8.67\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.91","rise":"1.18%","time":"23:42","volumn":"8.77\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.68","rise":"1.02%","time":"23:43","volumn":"9.08\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.73","rise":"1.05%","time":"23:44","volumn":"9.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.34","rise":"0.78%","time":"23:45","volumn":"9.40\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.35","rise":"0.79%","time":"23:46","volumn":"9.47\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.04","rise":"0.58%","time":"23:47","volumn":"9.51\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.00","rise":"0.55%","time":"23:48","volumn":"9.55\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.98","rise":"0.54%","time":"23:49","volumn":"9.57\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"147.12","rise":"0.64%","time":"23:50","volumn":"9.63\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.64","rise":"0.31%","time":"23:51","volumn":"9.67\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.73","rise":"0.37%","time":"23:52","volumn":"9.69\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.56","rise":"0.26%","time":"23:53","volumn":"9.71\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.57","rise":"0.26%","time":"23:54","volumn":"9.72\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.56","rise":"0.25%","time":"23:55","volumn":"9.77\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.72","rise":"0.36%","time":"23:56","volumn":"9.80\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.75","rise":"0.38%","time":"23:57","volumn":"9.82\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.72","rise":"0.36%","time":"23:58","volumn":"9.83\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"146.34","rise":"0.10%","time":"23:59","volumn":"9.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.31","rise":"0.08%","time":"00:00","volumn":"9.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.26","rise":"0.05%","time":"00:01","volumn":"9.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.29","rise":"0.07%","time":"00:02","volumn":"9.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.22","rise":"0.02%","time":"00:03","volumn":"10.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.17","rise":"-0.01%","time":"00:04","volumn":"10.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.16","rise":"-0.02%","time":"00:05","volumn":"10.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.32","rise":"0.09%","time":"00:06","volumn":"10.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.00","rise":"-0.13%","time":"00:07","volumn":"10.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.87","rise":"-0.22%","time":"00:08","volumn":"10.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.75","rise":"-0.30%","time":"00:09","volumn":"10.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.78","rise":"-0.28%","time":"00:10","volumn":"10.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.78","rise":"-0.28%","time":"00:11","volumn":"10.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.77","rise":"-0.29%","time":"00:12","volumn":"10.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.54","rise":"-0.44%","time":"00:13","volumn":"10.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.59","rise":"-0.41%","time":"00:14","volumn":"10.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.49","rise":"-0.48%","time":"00:15","volumn":"10.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.55","rise":"-0.44%","time":"00:16","volumn":"10.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.56","rise":"-0.43%","time":"00:17","volumn":"10.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.44","rise":"-0.51%","time":"00:18","volumn":"10.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.55","rise":"-0.44%","time":"00:19","volumn":"10.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.52","rise":"-0.46%","time":"00:20","volumn":"10.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.51","rise":"-0.47%","time":"00:21","volumn":"10.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.34","rise":"-0.58%","time":"00:22","volumn":"10.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.64","rise":"-0.38%","time":"00:23","volumn":"10.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.81","rise":"-0.26%","time":"00:24","volumn":"10.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.93","rise":"-0.18%","time":"00:25","volumn":"10.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.00","rise":"-0.13%","time":"00:26","volumn":"10.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.04","rise":"-0.10%","time":"00:27","volumn":"10.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.00","rise":"-0.13%","time":"00:28","volumn":"10.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.98","rise":"-0.14%","time":"00:29","volumn":"10.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.90","rise":"-0.20%","time":"00:30","volumn":"10.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.89","rise":"-0.21%","time":"00:31","volumn":"10.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.84","rise":"-0.24%","time":"00:32","volumn":"10.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.99","rise":"-0.14%","time":"00:33","volumn":"10.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.20","rise":"0.00%","time":"00:34","volumn":"10.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.67","rise":"0.33%","time":"00:35","volumn":"10.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.79","rise":"0.41%","time":"00:36","volumn":"10.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.77","rise":"0.40%","time":"00:37","volumn":"10.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.94","rise":"0.51%","time":"00:38","volumn":"10.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.93","rise":"0.50%","time":"00:39","volumn":"10.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.08","rise":"0.61%","time":"00:40","volumn":"10.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.37","rise":"0.81%","time":"00:41","volumn":"10.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.35","rise":"0.79%","time":"00:42","volumn":"10.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.32","rise":"0.77%","time":"00:43","volumn":"10.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.34","rise":"0.79%","time":"00:44","volumn":"11.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.35","rise":"0.79%","time":"00:45","volumn":"11.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.50","rise":"0.90%","time":"00:46","volumn":"11.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.29","rise":"0.75%","time":"00:47","volumn":"11.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.26","rise":"0.73%","time":"00:48","volumn":"11.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.16","rise":"0.67%","time":"00:49","volumn":"11.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.16","rise":"0.66%","time":"00:50","volumn":"11.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.24","rise":"0.72%","time":"00:51","volumn":"11.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.07","rise":"0.60%","time":"00:52","volumn":"11.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.13","rise":"0.64%","time":"00:53","volumn":"11.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.03","rise":"0.57%","time":"00:54","volumn":"11.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.01","rise":"0.56%","time":"00:55","volumn":"11.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.99","rise":"0.55%","time":"00:56","volumn":"11.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.00","rise":"0.55%","time":"00:57","volumn":"11.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.03","rise":"0.57%","time":"00:58","volumn":"11.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.06","rise":"0.60%","time":"00:59","volumn":"11.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.15","rise":"0.66%","time":"01:00","volumn":"11.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.12","rise":"0.64%","time":"01:01","volumn":"11.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.98","rise":"0.54%","time":"01:02","volumn":"11.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.98","rise":"0.54%","time":"01:03","volumn":"11.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.98","rise":"0.54%","time":"01:04","volumn":"11.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.03","rise":"0.57%","time":"01:05","volumn":"11.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.15","rise":"0.66%","time":"01:06","volumn":"11.23\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.19","rise":"0.68%","time":"01:07","volumn":"11.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.18","rise":"0.68%","time":"01:08","volumn":"11.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.16","rise":"0.66%","time":"01:09","volumn":"11.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.10","rise":"0.62%","time":"01:10","volumn":"11.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.98","rise":"0.54%","time":"01:11","volumn":"11.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.92","rise":"0.50%","time":"01:12","volumn":"11.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.97","rise":"0.53%","time":"01:13","volumn":"11.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.96","rise":"0.53%","time":"01:14","volumn":"11.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.00","rise":"0.55%","time":"01:15","volumn":"11.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.01","rise":"0.56%","time":"01:16","volumn":"11.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.01","rise":"0.56%","time":"01:17","volumn":"11.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.97","rise":"0.53%","time":"01:18","volumn":"11.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.87","rise":"0.47%","time":"01:19","volumn":"11.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.84","rise":"0.44%","time":"01:20","volumn":"11.33\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.79","rise":"0.41%","time":"01:21","volumn":"11.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.77","rise":"0.40%","time":"01:22","volumn":"11.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.80","rise":"0.42%","time":"01:23","volumn":"11.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.84","rise":"0.44%","time":"01:24","volumn":"11.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.90","rise":"0.48%","time":"01:25","volumn":"11.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.96","rise":"0.53%","time":"01:26","volumn":"11.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.94","rise":"0.51%","time":"01:27","volumn":"11.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.73","rise":"0.37%","time":"01:28","volumn":"11.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.70","rise":"0.35%","time":"01:29","volumn":"11.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.79","rise":"0.41%","time":"01:30","volumn":"11.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.01","rise":"0.56%","time":"01:31","volumn":"11.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.92","rise":"0.50%","time":"01:32","volumn":"11.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.87","rise":"0.47%","time":"01:33","volumn":"11.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.93","rise":"0.51%","time":"01:34","volumn":"11.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.99","rise":"0.54%","time":"01:35","volumn":"11.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.00","rise":"0.55%","time":"01:36","volumn":"11.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.96","rise":"0.53%","time":"01:37","volumn":"11.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.98","rise":"0.54%","time":"01:38","volumn":"11.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.01","rise":"0.56%","time":"01:39","volumn":"11.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.97","rise":"0.53%","time":"01:40","volumn":"11.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.05","rise":"0.59%","time":"01:41","volumn":"11.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.04","rise":"0.58%","time":"01:42","volumn":"11.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.98","rise":"0.54%","time":"01:43","volumn":"11.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.00","rise":"0.55%","time":"01:44","volumn":"11.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.98","rise":"0.54%","time":"01:45","volumn":"11.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.01","rise":"0.56%","time":"01:46","volumn":"11.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.99","rise":"0.55%","time":"01:47","volumn":"11.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.95","rise":"0.52%","time":"01:48","volumn":"11.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.93","rise":"0.51%","time":"01:49","volumn":"11.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.94","rise":"0.51%","time":"01:50","volumn":"11.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.93","rise":"0.51%","time":"01:51","volumn":"11.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.02","rise":"0.57%","time":"01:52","volumn":"11.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"147.06","rise":"0.60%","time":"01:53","volumn":"11.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.99","rise":"0.55%","time":"01:54","volumn":"11.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.80","rise":"0.42%","time":"01:55","volumn":"11.65\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.77","rise":"0.40%","time":"01:56","volumn":"11.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.77","rise":"0.40%","time":"01:57","volumn":"11.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.82","rise":"0.43%","time":"01:58","volumn":"11.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.81","rise":"0.42%","time":"01:59","volumn":"11.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.81","rise":"0.42%","time":"02:00","volumn":"11.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.90","rise":"0.48%","time":"02:01","volumn":"11.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.83","rise":"0.44%","time":"02:02","volumn":"11.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.67","rise":"0.33%","time":"02:03","volumn":"11.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.70","rise":"0.35%","time":"02:04","volumn":"11.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.75","rise":"0.38%","time":"02:05","volumn":"11.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.80","rise":"0.42%","time":"02:06","volumn":"11.76\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.87","rise":"0.47%","time":"02:07","volumn":"11.77\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.73","rise":"0.37%","time":"02:08","volumn":"11.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.60","rise":"0.28%","time":"02:09","volumn":"11.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.57","rise":"0.26%","time":"02:10","volumn":"11.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.53","rise":"0.23%","time":"02:11","volumn":"11.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.64","rise":"0.31%","time":"02:12","volumn":"11.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.58","rise":"0.27%","time":"02:13","volumn":"11.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.67","rise":"0.33%","time":"02:14","volumn":"11.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.54","rise":"0.24%","time":"02:15","volumn":"11.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.52","rise":"0.23%","time":"02:16","volumn":"11.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.53","rise":"0.23%","time":"02:17","volumn":"11.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.50","rise":"0.21%","time":"02:18","volumn":"11.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.37","rise":"0.12%","time":"02:19","volumn":"11.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.40","rise":"0.14%","time":"02:20","volumn":"11.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.35","rise":"0.11%","time":"02:21","volumn":"11.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.46","rise":"0.18%","time":"02:22","volumn":"11.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.37","rise":"0.12%","time":"02:23","volumn":"11.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.32","rise":"0.09%","time":"02:24","volumn":"11.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.32","rise":"0.09%","time":"02:25","volumn":"11.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.38","rise":"0.13%","time":"02:26","volumn":"11.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.35","rise":"0.11%","time":"02:27","volumn":"11.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.25","rise":"0.04%","time":"02:28","volumn":"12.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.29","rise":"0.07%","time":"02:29","volumn":"12.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.34","rise":"0.10%","time":"02:30","volumn":"12.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.31","rise":"0.08%","time":"02:31","volumn":"12.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.28","rise":"0.06%","time":"02:32","volumn":"12.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.29","rise":"0.07%","time":"02:33","volumn":"12.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.35","rise":"0.11%","time":"02:34","volumn":"12.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.36","rise":"0.12%","time":"02:35","volumn":"12.07\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.38","rise":"0.13%","time":"02:36","volumn":"12.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.38","rise":"0.13%","time":"02:37","volumn":"12.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.41","rise":"0.15%","time":"02:38","volumn":"12.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.49","rise":"0.21%","time":"02:39","volumn":"12.12\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.57","rise":"0.26%","time":"02:40","volumn":"12.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.56","rise":"0.25%","time":"02:41","volumn":"12.14\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.41","rise":"0.15%","time":"02:42","volumn":"12.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.37","rise":"0.12%","time":"02:43","volumn":"12.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.38","rise":"0.13%","time":"02:44","volumn":"12.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.35","rise":"0.11%","time":"02:45","volumn":"12.17\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.34","rise":"0.10%","time":"02:46","volumn":"12.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.35","rise":"0.11%","time":"02:47","volumn":"12.18\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.28","rise":"0.06%","time":"02:48","volumn":"12.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.26","rise":"0.05%","time":"02:49","volumn":"12.20\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.31","rise":"0.08%","time":"02:50","volumn":"12.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.29","rise":"0.07%","time":"02:51","volumn":"12.21\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.28","rise":"0.06%","time":"02:52","volumn":"12.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.32","rise":"0.09%","time":"02:53","volumn":"12.24\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.35","rise":"0.11%","time":"02:54","volumn":"12.25\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.44","rise":"0.17%","time":"02:55","volumn":"12.26\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.35","rise":"0.11%","time":"02:56","volumn":"12.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.29","rise":"0.07%","time":"02:57","volumn":"12.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.22","rise":"0.02%","time":"02:58","volumn":"12.28\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.25","rise":"0.04%","time":"02:59","volumn":"12.29\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.23","rise":"0.03%","time":"03:00","volumn":"12.30\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.22","rise":"0.02%","time":"03:01","volumn":"12.32\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.14","rise":"-0.03%","time":"03:02","volumn":"12.34\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.20","rise":"0.01%","time":"03:03","volumn":"12.35\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.16","rise":"-0.02%","time":"03:04","volumn":"12.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.16","rise":"-0.02%","time":"03:05","volumn":"12.36\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.19","rise":"0.00%","time":"03:06","volumn":"12.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.24","rise":"0.03%","time":"03:07","volumn":"12.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.15","rise":"-0.03%","time":"03:08","volumn":"12.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.07","rise":"-0.08%","time":"03:09","volumn":"12.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.12","rise":"-0.05%","time":"03:10","volumn":"12.40\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.11","rise":"-0.05%","time":"03:11","volumn":"12.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.10","rise":"-0.06%","time":"03:12","volumn":"12.41\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.12","rise":"-0.05%","time":"03:13","volumn":"12.42\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.12","rise":"-0.05%","time":"03:14","volumn":"12.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.18","rise":"-0.01%","time":"03:15","volumn":"12.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.31","rise":"0.09%","time":"03:16","volumn":"12.44\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.22","rise":"0.02%","time":"03:17","volumn":"12.45\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.21","rise":"0.01%","time":"03:18","volumn":"12.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.15","rise":"-0.03%","time":"03:19","volumn":"12.47\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.18","rise":"-0.01%","time":"03:20","volumn":"12.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.26","rise":"0.05%","time":"03:21","volumn":"12.49\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.13","rise":"-0.04%","time":"03:22","volumn":"12.50\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.11","rise":"-0.05%","time":"03:23","volumn":"12.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.10","rise":"-0.06%","time":"03:24","volumn":"12.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.12","rise":"-0.05%","time":"03:25","volumn":"12.52\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.09","rise":"-0.06%","time":"03:26","volumn":"12.53\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.12","rise":"-0.04%","time":"03:27","volumn":"12.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.22","rise":"0.02%","time":"03:28","volumn":"12.55\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.22","rise":"0.02%","time":"03:29","volumn":"12.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.17","rise":"-0.01%","time":"03:30","volumn":"12.57\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.23","rise":"0.02%","time":"03:31","volumn":"12.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.12","rise":"-0.05%","time":"03:32","volumn":"12.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.04","rise":"-0.10%","time":"03:33","volumn":"12.62\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.85","rise":"-0.23%","time":"03:34","volumn":"12.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.94","rise":"-0.17%","time":"03:35","volumn":"12.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.88","rise":"-0.21%","time":"03:36","volumn":"12.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.87","rise":"-0.22%","time":"03:37","volumn":"12.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.88","rise":"-0.21%","time":"03:38","volumn":"12.73\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.92","rise":"-0.18%","time":"03:39","volumn":"12.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.90","rise":"-0.20%","time":"03:40","volumn":"12.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.91","rise":"-0.19%","time":"03:41","volumn":"12.77\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.88","rise":"-0.21%","time":"03:42","volumn":"12.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"145.88","rise":"-0.21%","time":"03:43","volumn":"12.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.05","rise":"-0.09%","time":"03:44","volumn":"12.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.11","rise":"-0.05%","time":"03:45","volumn":"12.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.05","rise":"-0.10%","time":"03:46","volumn":"12.85\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.00","rise":"-0.13%","time":"03:47","volumn":"12.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.07","rise":"-0.08%","time":"03:48","volumn":"12.88\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.04","rise":"-0.10%","time":"03:49","volumn":"12.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.06","rise":"-0.09%","time":"03:50","volumn":"12.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.53","rise":"0.23%","time":"03:51","volumn":"12.93\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.48","rise":"0.20%","time":"03:52","volumn":"12.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.43","rise":"0.16%","time":"03:53","volumn":"12.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.51","rise":"0.22%","time":"03:54","volumn":"13.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.50","rise":"0.21%","time":"03:55","volumn":"13.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.56","rise":"0.25%","time":"03:56","volumn":"13.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.65","rise":"0.31%","time":"03:57","volumn":"13.16\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.64","rise":"0.31%","time":"03:58","volumn":"13.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.55","rise":"0.25%","time":"03:59","volumn":"13.27\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"146.77","rise":"0.40%","time":"04:00","volumn":"13.72\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u62fc\u591a\u591a[PDD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_PDD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/PDD.html?from=360search","volume":"1372.17\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["151.33","130.42","109.51","88.60","67.69"]},"cyrate":{"o":["107.84%","79.12%","50.41%","21.69%","-7.03%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"72.81","rise":"0","time":"06\/06","volumn":"12.93\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"72.50","rise":"-0.43%","time":"06\/07","volumn":"9.31\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"74.93","rise":"2.91%","time":"06\/08","volumn":"11.42\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"76.10","rise":"4.52%","time":"06\/09","volumn":"13.37\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"76.09","rise":"4.50%","time":"06\/12","volumn":"5.75\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"77.46","rise":"6.39%","time":"06\/13","volumn":"8.27\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"78.67","rise":"8.05%","time":"06\/14","volumn":"9.37\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"80.82","rise":"11.00%","time":"06\/15","volumn":"11.33\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"79.87","rise":"9.70%","time":"06\/16","volumn":"12.51\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"74.32","rise":"2.07%","time":"06\/20","volumn":"14.02\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"73.03","rise":"0.30%","time":"06\/21","volumn":"9.01\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"72.89","rise":"0.11%","time":"06\/22","volumn":"5.25\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"69.80","rise":"-4.13%","time":"06\/23","volumn":"9.16\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"69.58","rise":"-4.44%","time":"06\/26","volumn":"5.79\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"71.68","rise":"-1.55%","time":"06\/27","volumn":"6.62\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"70.21","rise":"-3.57%","time":"06\/28","volumn":"5.47\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"68.90","rise":"-5.37%","time":"06\/29","volumn":"7.07\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"69.14","rise":"-5.04%","time":"06\/30","volumn":"4.79\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"71.29","rise":"-2.09%","time":"07\/03","volumn":"5.30\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"71.84","rise":"-1.33%","time":"07\/05","volumn":"4.54\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"67.69","rise":"-7.03%","time":"07\/06","volumn":"8.15\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"70.00","rise":"-3.86%","time":"07\/07","volumn":"8.23\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"70.14","rise":"-3.67%","time":"07\/10","volumn":"5.25\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"71.04","rise":"-2.43%","time":"07\/11","volumn":"6.46\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"75.34","rise":"3.47%","time":"07\/12","volumn":"14.63\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"80.93","rise":"11.15%","time":"07\/13","volumn":"19.24\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"79.49","rise":"9.17%","time":"07\/14","volumn":"11.55\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"79.10","rise":"8.64%","time":"07\/17","volumn":"11.80\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"75.67","rise":"3.93%","time":"07\/18","volumn":"8.79\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"75.23","rise":"3.32%","time":"07\/19","volumn":"11.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"74.88","rise":"2.84%","time":"07\/20","volumn":"7.14\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"75.97","rise":"4.34%","time":"07\/21","volumn":"11.31\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"78.85","rise":"8.30%","time":"07\/24","volumn":"10.39\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"82.99","rise":"13.98%","time":"07\/25","volumn":"16.27\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"84.11","rise":"15.52%","time":"07\/26","volumn":"8.66\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"84.53","rise":"16.10%","time":"07\/27","volumn":"8.73\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"89.35","rise":"22.72%","time":"07\/28","volumn":"11.68\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"89.82","rise":"23.36%","time":"07\/31","volumn":"8.44\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"90.09","rise":"23.73%","time":"08\/01","volumn":"9.11\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"84.01","rise":"15.38%","time":"08\/02","volumn":"11.86\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"88.81","rise":"21.98%","time":"08\/03","volumn":"10.70\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"87.52","rise":"20.20%","time":"08\/04","volumn":"6.71\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"85.60","rise":"17.57%","time":"08\/07","volumn":"8.31\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"83.72","rise":"14.98%","time":"08\/08","volumn":"6.61\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"83.48","rise":"14.65%","time":"08\/09","volumn":"5.35\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"84.72","rise":"16.36%","time":"08\/10","volumn":"9.33\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"81.55","rise":"12.00%","time":"08\/11","volumn":"7.77\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"81.45","rise":"11.87%","time":"08\/14","volumn":"5.86\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"78.84","rise":"8.28%","time":"08\/15","volumn":"6.74\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"79.02","rise":"8.53%","time":"08\/16","volumn":"6.25\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"79.66","rise":"9.41%","time":"08\/17","volumn":"5.85\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"76.98","rise":"5.73%","time":"08\/18","volumn":"7.11\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"78.06","rise":"7.21%","time":"08\/21","volumn":"9.50\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"77.49","rise":"6.43%","time":"08\/22","volumn":"6.33\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"77.92","rise":"7.02%","time":"08\/23","volumn":"10.98\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"78.27","rise":"7.50%","time":"08\/24","volumn":"8.41\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"79.91","rise":"9.75%","time":"08\/25","volumn":"8.44\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"80.76","rise":"10.92%","time":"08\/28","volumn":"13.64\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"93.22","rise":"28.03%","time":"08\/29","volumn":"35.22\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"98.14","rise":"34.79%","time":"08\/30","volumn":"21.81\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"98.97","rise":"35.93%","time":"08\/31","volumn":"23.55\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"103.29","rise":"41.86%","time":"09\/01","volumn":"13.00\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"101.06","rise":"38.80%","time":"09\/05","volumn":"9.33\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"101.59","rise":"39.53%","time":"09\/06","volumn":"6.81\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"96.61","rise":"32.69%","time":"09\/07","volumn":"21.91\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"95.34","rise":"30.94%","time":"09\/08","volumn":"9.87\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"97.40","rise":"33.77%","time":"09\/11","volumn":"9.12\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"98.88","rise":"35.81%","time":"09\/12","volumn":"7.30\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"98.26","rise":"34.95%","time":"09\/13","volumn":"7.62\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"99.07","rise":"36.07%","time":"09\/14","volumn":"6.04\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"99.46","rise":"36.60%","time":"09\/15","volumn":"19.03\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"99.81","rise":"37.08%","time":"09\/18","volumn":"6.45\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"98.35","rise":"35.08%","time":"09\/19","volumn":"4.46\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"94.48","rise":"29.76%","time":"09\/20","volumn":"7.97\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"92.17","rise":"26.59%","time":"09\/21","volumn":"8.48\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"95.93","rise":"31.75%","time":"09\/22","volumn":"8.97\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"96.69","rise":"32.80%","time":"09\/25","volumn":"4.93\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"93.93","rise":"29.01%","time":"09\/26","volumn":"8.56\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"95.00","rise":"30.48%","time":"09\/27","volumn":"4.44\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"95.61","rise":"31.31%","time":"09\/28","volumn":"6.20\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"98.07","rise":"34.69%","time":"09\/29","volumn":"7.43\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"99.67","rise":"36.89%","time":"10\/02","volumn":"5.52\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"97.90","rise":"34.46%","time":"10\/03","volumn":"6.70\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"98.16","rise":"34.82%","time":"10\/04","volumn":"4.60\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"98.36","rise":"35.09%","time":"10\/05","volumn":"4.16\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"105.64","rise":"45.09%","time":"10\/06","volumn":"19.07\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"106.96","rise":"46.90%","time":"10\/09","volumn":"8.85\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"109.55","rise":"50.46%","time":"10\/10","volumn":"9.34\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"110.07","rise":"51.17%","time":"10\/11","volumn":"7.44\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"106.90","rise":"46.82%","time":"10\/12","volumn":"8.31\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"106.10","rise":"45.72%","time":"10\/13","volumn":"4.93\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"105.32","rise":"44.65%","time":"10\/16","volumn":"5.29\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"104.85","rise":"44.00%","time":"10\/17","volumn":"6.53\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"105.33","rise":"44.66%","time":"10\/18","volumn":"5.54\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"104.07","rise":"42.93%","time":"10\/19","volumn":"7.17\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"102.78","rise":"41.16%","time":"10\/20","volumn":"5.79\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"104.19","rise":"43.10%","time":"10\/23","volumn":"7.37\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"108.34","rise":"48.80%","time":"10\/24","volumn":"10.93\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"107.49","rise":"47.63%","time":"10\/25","volumn":"7.15\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"107.58","rise":"47.75%","time":"10\/26","volumn":"5.82\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"108.28","rise":"48.72%","time":"10\/27","volumn":"7.13\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"104.26","rise":"43.19%","time":"10\/30","volumn":"6.84\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"101.42","rise":"39.29%","time":"10\/31","volumn":"13.55\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"102.93","rise":"41.37%","time":"11\/01","volumn":"6.90\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"101.31","rise":"39.14%","time":"11\/02","volumn":"8.31\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"106.42","rise":"46.16%","time":"11\/03","volumn":"7.65\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"107.13","rise":"47.14%","time":"11\/06","volumn":"5.80\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"109.37","rise":"50.21%","time":"11\/07","volumn":"5.66\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"109.65","rise":"50.60%","time":"11\/08","volumn":"4.10\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"108.33","rise":"48.78%","time":"11\/09","volumn":"3.86\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"109.04","rise":"49.76%","time":"11\/10","volumn":"3.13\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"109.23","rise":"50.02%","time":"11\/13","volumn":"4.14\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"111.00","rise":"52.45%","time":"11\/14","volumn":"6.41\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"114.42","rise":"57.15%","time":"11\/15","volumn":"8.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"113.05","rise":"55.27%","time":"11\/16","volumn":"5.82\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"115.15","rise":"58.15%","time":"11\/17","volumn":"6.48\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"118.78","rise":"63.14%","time":"11\/20","volumn":"11.22\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"117.34","rise":"61.16%","time":"11\/21","volumn":"5.43\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"117.44","rise":"61.30%","time":"11\/22","volumn":"5.51\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"118.70","rise":"63.03%","time":"11\/24","volumn":"5.23\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"117.72","rise":"61.68%","time":"11\/27","volumn":"16.83\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"139.00","rise":"90.91%","time":"11\/28","volumn":"29.57\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"141.73","rise":"94.66%","time":"11\/29","volumn":"14.31\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"147.44","rise":"102.50%","time":"11\/30","volumn":"13.13\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"145.27","rise":"99.52%","time":"12\/01","volumn":"9.38\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"142.83","rise":"96.17%","time":"12\/04","volumn":"9.53\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"143.46","rise":"97.03%","time":"12\/05","volumn":"7.18\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"141.99","rise":"95.01%","time":"12\/06","volumn":"6.20\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"140.29","rise":"92.68%","time":"12\/07","volumn":"6.88\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"138.96","rise":"90.85%","time":"12\/08","volumn":"11.90\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"143.01","rise":"96.42%","time":"12\/11","volumn":"10.42\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"147.18","rise":"102.14%","time":"12\/12","volumn":"8.28\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"146.41","rise":"101.09%","time":"12\/13","volumn":"8.03\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"146.41","rise":"101.09%","time":"12\/14","volumn":"9.51\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"148.35","rise":"103.75%","time":"12\/15","volumn":"9.57\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"148.41","rise":"103.83%","time":"12\/18","volumn":"4.94\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"150.09","rise":"106.14%","time":"12\/19","volumn":"6.07\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"146.43","rise":"101.11%","time":"12\/20","volumn":"5.75\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"146.72","rise":"101.51%","time":"12\/21","volumn":"5.52\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"144.48","rise":"98.43%","time":"12\/22","volumn":"7.47\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"145.22","rise":"99.45%","time":"12\/26","volumn":"3.30\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"144.45","rise":"98.39%","time":"12\/27","volumn":"4.57\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"145.35","rise":"99.63%","time":"12\/28","volumn":"3.92\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"146.31","rise":"100.95%","time":"12\/29","volumn":"3.68\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"145.64","rise":"100.03%","time":"01\/02","volumn":"8.21\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"148.95","rise":"104.57%","time":"01\/03","volumn":"7.50\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"147.74","rise":"102.91%","time":"01\/04","volumn":"4.43\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"146.53","rise":"101.25%","time":"01\/05","volumn":"4.39\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"147.55","rise":"102.65%","time":"01\/08","volumn":"6.19\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"150.48","rise":"106.67%","time":"01\/09","volumn":"6.71\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"149.19","rise":"104.90%","time":"01\/10","volumn":"4.71\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"151.33","rise":"107.84%","time":"01\/11","volumn":"6.25\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"148.63","rise":"104.13%","time":"01\/12","volumn":"5.13\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"143.16","rise":"96.62%","time":"01\/16","volumn":"9.10\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"142.15","rise":"95.23%","time":"01\/17","volumn":"9.73\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"142.06","rise":"95.11%","time":"01\/18","volumn":"5.56\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"143.64","rise":"97.28%","time":"01\/19","volumn":"7.71\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"141.37","rise":"94.16%","time":"01\/22","volumn":"7.69\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"140.90","rise":"93.52%","time":"01\/23","volumn":"7.91\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"144.50","rise":"98.46%","time":"01\/24","volumn":"8.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"144.43","rise":"98.37%","time":"01\/25","volumn":"4.14\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"141.77","rise":"94.71%","time":"01\/26","volumn":"4.55\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"130.15","rise":"78.75%","time":"01\/29","volumn":"25.81\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"125.28","rise":"72.06%","time":"01\/30","volumn":"16.42\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"126.87","rise":"74.25%","time":"01\/31","volumn":"8.61\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"126.59","rise":"73.86%","time":"02\/01","volumn":"5.27\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"124.59","rise":"71.12%","time":"02\/02","volumn":"7.93\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"121.14","rise":"66.38%","time":"02\/05","volumn":"11.13\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"125.78","rise":"72.75%","time":"02\/06","volumn":"9.75\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"128.78","rise":"76.87%","time":"02\/07","volumn":"8.48\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"126.66","rise":"73.95%","time":"02\/08","volumn":"3.69\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"127.48","rise":"75.09%","time":"02\/09","volumn":"3.11\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"131.57","rise":"80.70%","time":"02\/12","volumn":"7.75\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"129.04","rise":"77.23%","time":"02\/13","volumn":"5.20\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"132.01","rise":"81.31%","time":"02\/14","volumn":"4.13\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"135.32","rise":"85.85%","time":"02\/15","volumn":"5.39\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"135.26","rise":"85.77%","time":"02\/16","volumn":"6.12\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"131.30","rise":"80.33%","time":"02\/20","volumn":"7.55\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"129.76","rise":"78.22%","time":"02\/21","volumn":"4.85\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"131.63","rise":"80.79%","time":"02\/22","volumn":"4.59\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"127.69","rise":"75.37%","time":"02\/23","volumn":"10.24\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"126.48","rise":"73.71%","time":"02\/26","volumn":"8.11\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"128.33","rise":"76.25%","time":"02\/27","volumn":"6.11\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"125.01","rise":"71.69%","time":"02\/28","volumn":"3.99\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"124.54","rise":"71.05%","time":"02\/29","volumn":"4.67\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"126.85","rise":"74.22%","time":"03\/01","volumn":"4.48\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"122.12","rise":"67.72%","time":"03\/04","volumn":"6.37\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"121.33","rise":"66.64%","time":"03\/05","volumn":"5.28\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"116.64","rise":"60.20%","time":"03\/06","volumn":"11.78\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"117.14","rise":"60.88%","time":"03\/07","volumn":"6.55\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"110.34","rise":"51.55%","time":"03\/08","volumn":"15.20\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"111.89","rise":"53.67%","time":"03\/11","volumn":"11.01\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"118.16","rise":"62.29%","time":"03\/12","volumn":"10.78\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"122.36","rise":"68.05%","time":"03\/13","volumn":"12.51\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"123.20","rise":"69.21%","time":"03\/14","volumn":"8.81\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"123.74","rise":"69.95%","time":"03\/15","volumn":"10.54\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"128.71","rise":"76.78%","time":"03\/18","volumn":"10.71\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"127.68","rise":"75.36%","time":"03\/19","volumn":"10.25\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"132.17","rise":"81.53%","time":"03\/20","volumn":"45.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"122.30","rise":"67.97%","time":"03\/21","volumn":"19.34\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"122.99","rise":"68.92%","time":"03\/22","volumn":"12.44\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"119.87","rise":"64.63%","time":"03\/25","volumn":"12.84\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"120.10","rise":"64.95%","time":"03\/26","volumn":"9.56\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"116.66","rise":"60.23%","time":"03\/27","volumn":"8.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"116.25","rise":"59.66%","time":"03\/28","volumn":"6.94\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"119.16","rise":"63.66%","time":"04\/01","volumn":"6.16\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"118.24","rise":"62.40%","time":"04\/02","volumn":"4.79\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"119.52","rise":"64.15%","time":"04\/03","volumn":"3.67\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"117.47","rise":"61.34%","time":"04\/04","volumn":"4.88\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"117.87","rise":"61.89%","time":"04\/05","volumn":"8.61\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"117.62","rise":"61.54%","time":"04\/08","volumn":"4.57\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"121.10","rise":"66.32%","time":"04\/09","volumn":"6.07\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"119.70","rise":"64.40%","time":"04\/10","volumn":"5.33\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"121.13","rise":"66.36%","time":"04\/11","volumn":"4.39\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"115.50","rise":"58.63%","time":"04\/12","volumn":"8.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"114.29","rise":"56.97%","time":"04\/15","volumn":"6.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"113.52","rise":"55.91%","time":"04\/16","volumn":"5.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"113.43","rise":"55.79%","time":"04\/17","volumn":"4.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"113.70","rise":"56.16%","time":"04\/18","volumn":"5.14\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"113.49","rise":"55.87%","time":"04\/19","volumn":"9.41\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"124.14","rise":"70.50%","time":"04\/22","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"128.02","rise":"75.83%","time":"04\/23","volumn":"15.52\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"127.55","rise":"75.18%","time":"04\/24","volumn":"7.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"125.79","rise":"72.76%","time":"04\/25","volumn":"7.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"129.31","rise":"77.60%","time":"04\/26","volumn":"11.55\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"126.82","rise":"74.18%","time":"04\/29","volumn":"7.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"125.18","rise":"71.93%","time":"04\/30","volumn":"7.35\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"124.49","rise":"70.98%","time":"05\/01","volumn":"4.56\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"137.54","rise":"88.90%","time":"05\/02","volumn":"21.59\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"140.18","rise":"92.53%","time":"05\/03","volumn":"11.58\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"138.64","rise":"90.41%","time":"05\/06","volumn":"7.98\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"137.65","rise":"89.05%","time":"05\/07","volumn":"5.09\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"139.16","rise":"91.13%","time":"05\/08","volumn":"5.43\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"136.38","rise":"87.31%","time":"05\/09","volumn":"5.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"136.27","rise":"87.16%","time":"05\/10","volumn":"4.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"140.52","rise":"93.00%","time":"05\/13","volumn":"9.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"138.69","rise":"90.48%","time":"05\/14","volumn":"6.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"141.30","rise":"94.07%","time":"05\/15","volumn":"4.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"143.38","rise":"96.92%","time":"05\/16","volumn":"9.88\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"146.19","rise":"100.78%","time":"05\/17","volumn":"16.06\u4e07"}],"points":"240"}}
拼多多
- 意见反馈
- 页面反馈