新东方_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐新东方教育官方网站新东方雅思新东方烹饪学校新东方官网首页新东方教育新东方官网新东方在线官网新东方教育机构官网新东方教育官网新东方教育培训机构

新东方

简介：新东方，全名新东方教育科技集团有限公司，总部位于北京市海淀区中关村，是规模大的综合性教育集团，同时...

外文名：New Oriental Education & Technology Group

总部地点：北京

成立时间：1993年11月16日

经营范围：教育培训

公司性质：民营企业

创始人：俞敏洪，新东方创始人，现任新东方教育科技集团董事长兼首席执行官

360百科

新东方[EDU]美股_九方智投

82.16 -1.58 (-1.89%)

2024-05-18 04:00:06 (北京时间)

{"amount":"1.21\u4ebf","changeAmount":"-1.58","close":"83.74","currentPrice":"82.16","currenttime":"2024-05-18 04:00:06","e":{"@attributes":{"datetime":"2024-05-18 04:00:06","e1":"82.16","e2":"-1.58","e3":"(-1.89%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/13","05\/14","05\/15","05\/16","05\/17"]},"cy":{"o":["89.11","87.39","85.68","83.96","82.24"]},"cyrate":{"o":["6.07%","4.03%","1.99%","-0.06%","-2.10%"]},"p":[{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"84.01","rise":"0","time":"02:35","volumn":"83.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"83.96","rise":"-0.06%","time":"02:40","volumn":"60.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"83.91","rise":"-0.12%","time":"02:45","volumn":"57.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"83.91","rise":"-0.12%","time":"02:50","volumn":"35.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"83.94","rise":"-0.08%","time":"02:55","volumn":"22.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"83.88","rise":"-0.15%","time":"03:00","volumn":"31.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"83.91","rise":"-0.12%","time":"03:05","volumn":"45.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"83.84","rise":"-0.20%","time":"03:10","volumn":"48.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"83.86","rise":"-0.18%","time":"03:15","volumn":"41.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"83.92","rise":"-0.10%","time":"03:20","volumn":"96.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"83.95","rise":"-0.07%","time":"03:25","volumn":"69.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"83.94","rise":"-0.08%","time":"03:30","volumn":"68.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"84.10","rise":"0.11%","time":"03:35","volumn":"91.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"84.15","rise":"0.17%","time":"03:40","volumn":"111.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"84.03","rise":"0.03%","time":"03:45","volumn":"103.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"83.93","rise":"-0.09%","time":"03:50","volumn":"217.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"84.33","rise":"0.38%","time":"03:55","volumn":"428.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"84.17","rise":"0.19%","time":"04:00","volumn":"1227.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"85.47","rise":"1.74%","time":"21:35","volumn":"603.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"85.84","rise":"2.19%","time":"21:40","volumn":"841.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.41","rise":"2.86%","time":"21:45","volumn":"590.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.04","rise":"2.42%","time":"21:50","volumn":"461.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"85.95","rise":"2.31%","time":"21:55","volumn":"344.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.06","rise":"2.44%","time":"22:00","volumn":"771.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.05","rise":"2.43%","time":"22:05","volumn":"233.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.40","rise":"2.85%","time":"22:10","volumn":"336.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.30","rise":"2.73%","time":"22:15","volumn":"220.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.65","rise":"3.15%","time":"22:20","volumn":"223.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.30","rise":"2.73%","time":"22:25","volumn":"426.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.40","rise":"2.85%","time":"22:30","volumn":"88.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.45","rise":"2.91%","time":"22:35","volumn":"148.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.47","rise":"2.93%","time":"22:40","volumn":"115.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.55","rise":"3.03%","time":"22:45","volumn":"180.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.58","rise":"3.07%","time":"22:50","volumn":"215.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.60","rise":"3.09%","time":"22:55","volumn":"51.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.58","rise":"3.06%","time":"23:00","volumn":"155.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.61","rise":"3.10%","time":"23:05","volumn":"45.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.64","rise":"3.13%","time":"23:10","volumn":"106.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.75","rise":"3.26%","time":"23:15","volumn":"283.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.80","rise":"3.32%","time":"23:20","volumn":"369.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.92","rise":"3.47%","time":"23:25","volumn":"87.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.95","rise":"3.50%","time":"23:30","volumn":"129.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"86.88","rise":"3.42%","time":"23:35","volumn":"185.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"87.03","rise":"3.60%","time":"23:40","volumn":"149.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"87.04","rise":"3.61%","time":"23:45","volumn":"111.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"87.19","rise":"3.79%","time":"23:50","volumn":"153.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"87.14","rise":"3.72%","time":"23:55","volumn":"216.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.14","rise":"3.72%","time":"00:00","volumn":"85.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.23","rise":"3.84%","time":"00:05","volumn":"99.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.41","rise":"4.05%","time":"00:10","volumn":"124.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.48","rise":"4.13%","time":"00:15","volumn":"149.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.54","rise":"4.21%","time":"00:20","volumn":"234.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.60","rise":"4.28%","time":"00:25","volumn":"115.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.55","rise":"4.21%","time":"00:30","volumn":"32.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.69","rise":"4.38%","time":"00:35","volumn":"64.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.52","rise":"4.18%","time":"00:40","volumn":"108.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.43","rise":"4.07%","time":"00:45","volumn":"141.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.29","rise":"3.91%","time":"00:50","volumn":"110.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.24","rise":"3.85%","time":"00:55","volumn":"77.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.26","rise":"3.87%","time":"01:00","volumn":"88.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.31","rise":"3.93%","time":"01:05","volumn":"105.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.20","rise":"3.81%","time":"01:10","volumn":"88.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.22","rise":"3.83%","time":"01:15","volumn":"83.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.28","rise":"3.90%","time":"01:20","volumn":"103.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.14","rise":"3.72%","time":"01:25","volumn":"62.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.15","rise":"3.74%","time":"01:30","volumn":"118.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.00","rise":"3.56%","time":"01:35","volumn":"105.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"86.87","rise":"3.41%","time":"01:40","volumn":"53.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"86.83","rise":"3.35%","time":"01:45","volumn":"88.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"86.84","rise":"3.37%","time":"01:50","volumn":"82.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"86.83","rise":"3.37%","time":"01:55","volumn":"113.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"86.86","rise":"3.40%","time":"02:00","volumn":"91.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"86.88","rise":"3.42%","time":"02:05","volumn":"60.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"86.99","rise":"3.55%","time":"02:10","volumn":"81.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"86.97","rise":"3.53%","time":"02:15","volumn":"24.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.05","rise":"3.62%","time":"02:20","volumn":"88.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.06","rise":"3.63%","time":"02:25","volumn":"115.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.07","rise":"3.65%","time":"02:30","volumn":"18.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.19","rise":"3.79%","time":"02:35","volumn":"162.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.25","rise":"3.86%","time":"02:40","volumn":"66.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.03","rise":"3.60%","time":"02:45","volumn":"203.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.06","rise":"3.64%","time":"02:50","volumn":"25.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.12","rise":"3.71%","time":"02:55","volumn":"168.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.22","rise":"3.82%","time":"03:00","volumn":"198.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.27","rise":"3.88%","time":"03:05","volumn":"37.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.36","rise":"4.00%","time":"03:10","volumn":"130.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.40","rise":"4.04%","time":"03:15","volumn":"89.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.34","rise":"3.97%","time":"03:20","volumn":"199.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.50","rise":"4.16%","time":"03:25","volumn":"48.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.47","rise":"4.12%","time":"03:30","volumn":"145.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.58","rise":"4.26%","time":"03:35","volumn":"288.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.51","rise":"4.17%","time":"03:40","volumn":"185.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.62","rise":"4.30%","time":"03:45","volumn":"261.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.61","rise":"4.29%","time":"03:50","volumn":"295.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.65","rise":"4.34%","time":"03:55","volumn":"584.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.68","rise":"4.37%","time":"04:00","volumn":"3769.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.96","rise":"5.90%","time":"21:35","volumn":"689.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"89.11","rise":"6.07%","time":"21:40","volumn":"432.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.53","rise":"5.38%","time":"21:45","volumn":"190.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.81","rise":"4.53%","time":"21:50","volumn":"222.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.98","rise":"4.74%","time":"21:55","volumn":"85.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.98","rise":"4.74%","time":"22:00","volumn":"82.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.61","rise":"4.29%","time":"22:05","volumn":"97.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.53","rise":"4.19%","time":"22:10","volumn":"238.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.99","rise":"4.74%","time":"22:15","volumn":"296.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.05","rise":"4.81%","time":"22:20","volumn":"78.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.20","rise":"4.99%","time":"22:25","volumn":"151.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.24","rise":"5.04%","time":"22:30","volumn":"110.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.33","rise":"5.15%","time":"22:35","volumn":"197.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.00","rise":"4.75%","time":"22:40","volumn":"59.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.01","rise":"4.77%","time":"22:45","volumn":"168.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"87.89","rise":"4.62%","time":"22:50","volumn":"71.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.11","rise":"4.88%","time":"22:55","volumn":"133.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.24","rise":"5.04%","time":"23:00","volumn":"104.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.34","rise":"5.16%","time":"23:05","volumn":"125.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.39","rise":"5.22%","time":"23:10","volumn":"43.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.41","rise":"5.24%","time":"23:15","volumn":"57.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.47","rise":"5.31%","time":"23:20","volumn":"106.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.47","rise":"5.31%","time":"23:25","volumn":"57.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.52","rise":"5.37%","time":"23:30","volumn":"76.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.57","rise":"5.43%","time":"23:35","volumn":"65.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.73","rise":"5.62%","time":"23:40","volumn":"81.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.62","rise":"5.49%","time":"23:45","volumn":"85.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.61","rise":"5.49%","time":"23:50","volumn":"69.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.58","rise":"5.44%","time":"23:55","volumn":"79.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.49","rise":"5.34%","time":"00:00","volumn":"67.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.41","rise":"5.24%","time":"00:05","volumn":"107.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.30","rise":"5.11%","time":"00:10","volumn":"78.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.27","rise":"5.07%","time":"00:15","volumn":"42.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.40","rise":"5.23%","time":"00:20","volumn":"132.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.30","rise":"5.11%","time":"00:25","volumn":"49.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.46","rise":"5.30%","time":"00:30","volumn":"99.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.32","rise":"5.13%","time":"00:35","volumn":"46.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.41","rise":"5.24%","time":"00:40","volumn":"86.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.36","rise":"5.18%","time":"00:45","volumn":"33.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.43","rise":"5.27%","time":"00:50","volumn":"114.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.35","rise":"5.17%","time":"00:55","volumn":"81.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.39","rise":"5.22%","time":"01:00","volumn":"52.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.47","rise":"5.31%","time":"01:05","volumn":"94.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.39","rise":"5.22%","time":"01:10","volumn":"153.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.33","rise":"5.15%","time":"01:15","volumn":"47.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.29","rise":"5.10%","time":"01:20","volumn":"123.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.25","rise":"5.05%","time":"01:25","volumn":"28.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.40","rise":"5.23%","time":"01:30","volumn":"113.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.42","rise":"5.25%","time":"01:35","volumn":"60.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.44","rise":"5.28%","time":"01:40","volumn":"66.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.40","rise":"5.23%","time":"01:45","volumn":"62.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.41","rise":"5.24%","time":"01:50","volumn":"56.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.45","rise":"5.29%","time":"01:55","volumn":"41.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.42","rise":"5.25%","time":"02:00","volumn":"45.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.43","rise":"5.27%","time":"02:05","volumn":"75.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.55","rise":"5.41%","time":"02:10","volumn":"183.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.58","rise":"5.45%","time":"02:15","volumn":"68.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.55","rise":"5.41%","time":"02:20","volumn":"35.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.47","rise":"5.31%","time":"02:25","volumn":"61.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.46","rise":"5.30%","time":"02:30","volumn":"58.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.58","rise":"5.44%","time":"02:35","volumn":"107.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.48","rise":"5.33%","time":"02:40","volumn":"50.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.28","rise":"5.09%","time":"02:45","volumn":"69.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.28","rise":"5.09%","time":"02:50","volumn":"66.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.36","rise":"5.18%","time":"02:55","volumn":"53.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.42","rise":"5.26%","time":"03:00","volumn":"87.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.44","rise":"5.28%","time":"03:05","volumn":"69.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.30","rise":"5.11%","time":"03:10","volumn":"120.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.36","rise":"5.19%","time":"03:15","volumn":"140.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.43","rise":"5.27%","time":"03:20","volumn":"119.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.43","rise":"5.27%","time":"03:25","volumn":"98.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.41","rise":"5.24%","time":"03:30","volumn":"54.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.37","rise":"5.19%","time":"03:35","volumn":"231.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.34","rise":"5.16%","time":"03:40","volumn":"163.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.43","rise":"5.27%","time":"03:45","volumn":"184.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.41","rise":"5.24%","time":"03:50","volumn":"231.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.59","rise":"5.46%","time":"03:55","volumn":"409.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.62","rise":"5.49%","time":"04:00","volumn":"1329.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"88.27","rise":"5.07%","time":"21:35","volumn":"250.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"87.88","rise":"4.61%","time":"21:40","volumn":"201.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"87.30","rise":"3.92%","time":"21:45","volumn":"283.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"86.85","rise":"3.38%","time":"21:50","volumn":"66.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"86.81","rise":"3.34%","time":"21:55","volumn":"207.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"86.64","rise":"3.13%","time":"22:00","volumn":"86.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"86.61","rise":"3.10%","time":"22:05","volumn":"152.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"85.96","rise":"2.32%","time":"22:10","volumn":"115.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"86.03","rise":"2.41%","time":"22:15","volumn":"165.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"86.10","rise":"2.49%","time":"22:20","volumn":"136.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"85.51","rise":"1.79%","time":"22:25","volumn":"84.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"85.41","rise":"1.67%","time":"22:30","volumn":"205.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"85.49","rise":"1.77%","time":"22:35","volumn":"136.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"85.28","rise":"1.52%","time":"22:40","volumn":"491.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"85.24","rise":"1.47%","time":"22:45","volumn":"304.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"85.30","rise":"1.54%","time":"22:50","volumn":"93.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"85.06","rise":"1.25%","time":"22:55","volumn":"73.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"85.08","rise":"1.28%","time":"23:00","volumn":"181.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"85.03","rise":"1.22%","time":"23:05","volumn":"203.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"85.21","rise":"1.43%","time":"23:10","volumn":"129.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"85.37","rise":"1.62%","time":"23:15","volumn":"66.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"85.23","rise":"1.46%","time":"23:20","volumn":"66.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"85.08","rise":"1.28%","time":"23:25","volumn":"158.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"84.87","rise":"1.03%","time":"23:30","volumn":"268.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"85.23","rise":"1.46%","time":"23:35","volumn":"176.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"84.86","rise":"1.02%","time":"23:40","volumn":"131.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"84.70","rise":"0.83%","time":"23:45","volumn":"262.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"84.85","rise":"1.00%","time":"23:50","volumn":"97.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"84.78","rise":"0.92%","time":"23:55","volumn":"89.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"84.97","rise":"1.14%","time":"00:00","volumn":"127.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"84.98","rise":"1.16%","time":"00:05","volumn":"99.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"84.99","rise":"1.17%","time":"00:10","volumn":"128.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"85.04","rise":"1.23%","time":"00:15","volumn":"29.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"84.99","rise":"1.17%","time":"00:20","volumn":"103.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"84.82","rise":"0.97%","time":"00:25","volumn":"128.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"85.02","rise":"1.21%","time":"00:30","volumn":"118.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"85.19","rise":"1.41%","time":"00:35","volumn":"90.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"85.50","rise":"1.77%","time":"00:40","volumn":"191.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"85.45","rise":"1.72%","time":"00:45","volumn":"425.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"85.58","rise":"1.87%","time":"00:50","volumn":"188.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"85.93","rise":"2.29%","time":"00:55","volumn":"342.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.03","rise":"2.40%","time":"01:00","volumn":"180.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"85.95","rise":"2.31%","time":"01:05","volumn":"97.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.08","rise":"2.47%","time":"01:10","volumn":"62.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.19","rise":"2.60%","time":"01:15","volumn":"215.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.24","rise":"2.66%","time":"01:20","volumn":"64.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.10","rise":"2.49%","time":"01:25","volumn":"85.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.10","rise":"2.49%","time":"01:30","volumn":"69.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.10","rise":"2.49%","time":"01:35","volumn":"72.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.25","rise":"2.68%","time":"01:40","volumn":"180.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.25","rise":"2.67%","time":"01:45","volumn":"423.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.21","rise":"2.62%","time":"01:50","volumn":"121.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.26","rise":"2.68%","time":"01:55","volumn":"75.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.47","rise":"2.93%","time":"02:00","volumn":"75.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.44","rise":"2.89%","time":"02:05","volumn":"80.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.44","rise":"2.90%","time":"02:10","volumn":"273.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.26","rise":"2.68%","time":"02:15","volumn":"163.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.33","rise":"2.76%","time":"02:20","volumn":"69.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.43","rise":"2.88%","time":"02:25","volumn":"165.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.48","rise":"2.94%","time":"02:30","volumn":"67.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.51","rise":"2.98%","time":"02:35","volumn":"98.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.53","rise":"3.00%","time":"02:40","volumn":"148.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.71","rise":"3.22%","time":"02:45","volumn":"113.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.68","rise":"3.18%","time":"02:50","volumn":"60.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.74","rise":"3.25%","time":"02:55","volumn":"155.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.71","rise":"3.22%","time":"03:00","volumn":"29.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.86","rise":"3.40%","time":"03:05","volumn":"164.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.84","rise":"3.37%","time":"03:10","volumn":"80.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"86.95","rise":"3.51%","time":"03:15","volumn":"138.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"87.00","rise":"3.57%","time":"03:20","volumn":"171.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"87.12","rise":"3.71%","time":"03:25","volumn":"70.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"87.23","rise":"3.84%","time":"03:30","volumn":"111.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"87.22","rise":"3.82%","time":"03:35","volumn":"161.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"87.40","rise":"4.04%","time":"03:40","volumn":"129.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"87.32","rise":"3.94%","time":"03:45","volumn":"171.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"87.18","rise":"3.78%","time":"03:50","volumn":"293.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"87.32","rise":"3.94%","time":"03:55","volumn":"501.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"87.24","rise":"3.85%","time":"04:00","volumn":"1468.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.71","rise":"-0.35%","time":"21:35","volumn":"1065.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"82.80","rise":"-1.44%","time":"21:40","volumn":"625.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"82.24","rise":"-2.10%","time":"21:45","volumn":"1266.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"82.67","rise":"-1.59%","time":"21:50","volumn":"821.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.14","rise":"-1.04%","time":"21:55","volumn":"306.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"82.72","rise":"-1.53%","time":"22:00","volumn":"414.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"82.64","rise":"-1.63%","time":"22:05","volumn":"592.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.52","rise":"-0.58%","time":"22:10","volumn":"645.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.73","rise":"-0.32%","time":"22:15","volumn":"337.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.94","rise":"-0.07%","time":"22:20","volumn":"378.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"84.49","rise":"0.57%","time":"22:25","volumn":"522.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"84.52","rise":"0.61%","time":"22:30","volumn":"501.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"84.29","rise":"0.34%","time":"22:35","volumn":"300.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"84.20","rise":"0.23%","time":"22:40","volumn":"241.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.46","rise":"-0.65%","time":"22:45","volumn":"274.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.65","rise":"-0.42%","time":"22:50","volumn":"535.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.36","rise":"-0.77%","time":"22:55","volumn":"338.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.00","rise":"-1.20%","time":"23:00","volumn":"216.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.16","rise":"-1.01%","time":"23:05","volumn":"394.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.46","rise":"-0.65%","time":"23:10","volumn":"434.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.39","rise":"-0.73%","time":"23:15","volumn":"647.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.24","rise":"-0.91%","time":"23:20","volumn":"292.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.13","rise":"-1.04%","time":"23:25","volumn":"149.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"82.64","rise":"-1.63%","time":"23:30","volumn":"506.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"82.79","rise":"-1.45%","time":"23:35","volumn":"184.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"82.50","rise":"-1.79%","time":"23:40","volumn":"298.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"82.74","rise":"-1.51%","time":"23:45","volumn":"281.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"82.59","rise":"-1.69%","time":"23:50","volumn":"507.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"82.77","rise":"-1.47%","time":"23:55","volumn":"293.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.60","rise":"-1.67%","time":"00:00","volumn":"526.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.67","rise":"-1.60%","time":"00:05","volumn":"212.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.73","rise":"-1.52%","time":"00:10","volumn":"194.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.65","rise":"-1.62%","time":"00:15","volumn":"187.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.65","rise":"-1.62%","time":"00:20","volumn":"262.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.64","rise":"-1.63%","time":"00:25","volumn":"620.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.45","rise":"-1.85%","time":"00:30","volumn":"288.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.37","rise":"-1.95%","time":"00:35","volumn":"334.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.25","rise":"-2.09%","time":"00:40","volumn":"333.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.42","rise":"-1.89%","time":"00:45","volumn":"256.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.53","rise":"-1.76%","time":"00:50","volumn":"531.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.54","rise":"-1.75%","time":"00:55","volumn":"335.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.43","rise":"-1.88%","time":"01:00","volumn":"164.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.39","rise":"-1.92%","time":"01:05","volumn":"176.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.50","rise":"-1.79%","time":"01:10","volumn":"471.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.60","rise":"-1.67%","time":"01:15","volumn":"242.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.76","rise":"-1.48%","time":"01:20","volumn":"403.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.71","rise":"-1.54%","time":"01:25","volumn":"222.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.97","rise":"-1.24%","time":"01:30","volumn":"165.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.86","rise":"-1.36%","time":"01:35","volumn":"190.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.83","rise":"-1.40%","time":"01:40","volumn":"147.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.62","rise":"-1.65%","time":"01:45","volumn":"170.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.50","rise":"-1.79%","time":"01:50","volumn":"179.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.59","rise":"-1.69%","time":"01:55","volumn":"212.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.59","rise":"-1.69%","time":"02:00","volumn":"216.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.87","rise":"-1.35%","time":"02:05","volumn":"248.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.12","rise":"-1.06%","time":"02:10","volumn":"124.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.93","rise":"-1.28%","time":"02:15","volumn":"398.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.98","rise":"-1.22%","time":"02:20","volumn":"144.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.22","rise":"-0.94%","time":"02:25","volumn":"270.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.16","rise":"-1.01%","time":"02:30","volumn":"174.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.39","rise":"-0.74%","time":"02:35","volumn":"413.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.37","rise":"-0.76%","time":"02:40","volumn":"119.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.33","rise":"-0.80%","time":"02:45","volumn":"133.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.40","rise":"-0.72%","time":"02:50","volumn":"165.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.55","rise":"-0.54%","time":"02:55","volumn":"191.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.70","rise":"-0.37%","time":"03:00","volumn":"198.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.89","rise":"-0.15%","time":"03:05","volumn":"377.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.50","rise":"-0.60%","time":"03:10","volumn":"143.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.54","rise":"-0.56%","time":"03:15","volumn":"173.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.58","rise":"-0.51%","time":"03:20","volumn":"206.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.64","rise":"-0.44%","time":"03:25","volumn":"257.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.83","rise":"-0.21%","time":"03:30","volumn":"333.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.70","rise":"-0.36%","time":"03:35","volumn":"378.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.95","rise":"-0.07%","time":"03:40","volumn":"270.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.87","rise":"-0.16%","time":"03:45","volumn":"368.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"84.03","rise":"0.03%","time":"03:50","volumn":"582.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.95","rise":"-0.07%","time":"03:55","volumn":"1097.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.74","rise":"-0.32%","time":"04:00","volumn":"9439.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"400.00","ratio":"0.35%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.50","ratio":"0.15%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.75","ratio":"-0.05%"}],"marketCapitalization":"135.00\u4ebf","maxPrice":"84.15","minPrice":"81.75","monthlyTendency":{"cx":{"o":["2024\/04\/19","2024\/05\/16"]},"cy":{"o":["89.59","86.46","83.34","80.21","77.08"]},"cyrate":{"o":["5.41%","1.73%","-1.95%","-5.63%","-9.31%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"84.99","rise":"0","time":"04\/19","volumn":"7019.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"87.90","rise":"3.42%","time":"04\/22","volumn":"1.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.59","rise":"5.41%","time":"04\/23","volumn":"1.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"77.08","rise":"-9.31%","time":"04\/24","volumn":"11.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"79.64","rise":"-6.29%","time":"04\/25","volumn":"5.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.26","rise":"-2.04%","time":"04\/26","volumn":"3.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.31","rise":"-3.15%","time":"04\/29","volumn":"1.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"77.10","rise":"-9.28%","time":"04\/30","volumn":"3.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.39","rise":"-7.77%","time":"05\/01","volumn":"1.63\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.89","rise":"-4.82%","time":"05\/02","volumn":"2.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.75","rise":"-0.28%","time":"05\/03","volumn":"2.70\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"83.99","rise":"-1.18%","time":"05\/06","volumn":"1.86\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.64","rise":"-3.94%","time":"05\/07","volumn":"1.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"82.32","rise":"-3.14%","time":"05\/08","volumn":"1.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.98","rise":"-1.19%","time":"05\/09","volumn":"9392.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.17","rise":"-0.96%","time":"05\/10","volumn":"8954.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"87.68","rise":"3.17%","time":"05\/13","volumn":"1.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.62","rise":"4.27%","time":"05\/14","volumn":"1.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"87.24","rise":"2.65%","time":"05\/15","volumn":"1.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.74","rise":"-1.47%","time":"05\/16","volumn":"3.66\u4e07"}],"points":"20"},"open":"82.31","priceChangeRatio":"-1.89%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u65b0\u4e1c\u65b9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["84.06","83.49","82.92","82.35","81.78"]},"cyrate":{"o":["0.38%","-0.30%","-0.98%","-1.66%","-2.33%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.28","rise":"-1.75%","time":"21:31","volumn":"321.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.43","rise":"-1.56%","time":"21:32","volumn":"375.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.53","rise":"-1.45%","time":"21:33","volumn":"466.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.26","rise":"-0.57%","time":"21:34","volumn":"515.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.33","rise":"-0.50%","time":"21:35","volumn":"529.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.12","rise":"-0.74%","time":"21:36","volumn":"542.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.61","rise":"-1.35%","time":"21:37","volumn":"564.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.22","rise":"-1.82%","time":"21:38","volumn":"588.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.04","rise":"-2.03%","time":"21:39","volumn":"750.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.06","rise":"-2.01%","time":"21:40","volumn":"768.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.25","rise":"-1.77%","time":"21:41","volumn":"827.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.03","rise":"-2.04%","time":"21:42","volumn":"938.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.07","rise":"-1.99%","time":"21:43","volumn":"1005.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.16","rise":"-1.89%","time":"21:44","volumn":"1039.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.03","rise":"-2.04%","time":"21:45","volumn":"1056.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"81.94","rise":"-2.16%","time":"21:46","volumn":"1127.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.09","rise":"-1.97%","time":"21:47","volumn":"1218.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"81.97","rise":"-2.11%","time":"21:48","volumn":"1237.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"81.98","rise":"-2.10%","time":"21:49","volumn":"1276.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"81.97","rise":"-2.11%","time":"21:50","volumn":"1350.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.10","rise":"-1.96%","time":"21:51","volumn":"1395.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.07","rise":"-1.99%","time":"21:52","volumn":"1401.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.10","rise":"-1.96%","time":"21:53","volumn":"1423.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.10","rise":"-1.96%","time":"21:54","volumn":"1424.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.08","rise":"-1.98%","time":"21:55","volumn":"1495.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.22","rise":"-1.82%","time":"21:56","volumn":"1578.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.10","rise":"-1.96%","time":"21:57","volumn":"1598.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.00","rise":"-2.08%","time":"21:58","volumn":"1684.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.00","rise":"-2.08%","time":"21:59","volumn":"1695.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"81.79","rise":"-2.33%","time":"22:00","volumn":"1795.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"81.78","rise":"-2.33%","time":"22:01","volumn":"1817.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"81.84","rise":"-2.27%","time":"22:02","volumn":"1849.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.28","rise":"-1.74%","time":"22:03","volumn":"2662.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.28","rise":"-1.74%","time":"22:04","volumn":"2665.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.46","rise":"-1.53%","time":"22:05","volumn":"2769.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.45","rise":"-1.53%","time":"22:06","volumn":"2860.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.38","rise":"-1.62%","time":"22:07","volumn":"2890.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.38","rise":"-1.62%","time":"22:08","volumn":"2893.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.25","rise":"-1.78%","time":"22:09","volumn":"2920.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.20","rise":"-1.83%","time":"22:10","volumn":"2932.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.20","rise":"-1.84%","time":"22:11","volumn":"2938.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.39","rise":"-1.61%","time":"22:12","volumn":"2982.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.35","rise":"-1.66%","time":"22:13","volumn":"2987.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.34","rise":"-1.67%","time":"22:14","volumn":"3029.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.35","rise":"-1.66%","time":"22:15","volumn":"3059.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.31","rise":"-1.71%","time":"22:16","volumn":"3083.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.47","rise":"-1.52%","time":"22:17","volumn":"3149.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.47","rise":"-1.52%","time":"22:18","volumn":"3151.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.46","rise":"-1.53%","time":"22:19","volumn":"3162.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.47","rise":"-1.52%","time":"22:20","volumn":"3176.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.72","rise":"-1.22%","time":"22:21","volumn":"3279.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.72","rise":"-1.22%","time":"22:22","volumn":"3282.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.72","rise":"-1.22%","time":"22:23","volumn":"3285.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.80","rise":"-1.12%","time":"22:24","volumn":"3306.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.79","rise":"-1.13%","time":"22:25","volumn":"3335.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.80","rise":"-1.13%","time":"22:26","volumn":"3366.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.74","rise":"-1.19%","time":"22:27","volumn":"3378.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.90","rise":"-1.00%","time":"22:28","volumn":"3411.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.90","rise":"-1.00%","time":"22:29","volumn":"3427.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.92","rise":"-0.98%","time":"22:30","volumn":"3440.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.95","rise":"-0.94%","time":"22:31","volumn":"3490.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.02","rise":"-0.86%","time":"22:32","volumn":"3521.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.03","rise":"-0.85%","time":"22:33","volumn":"3568.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.05","rise":"-0.83%","time":"22:34","volumn":"3574.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.12","rise":"-0.74%","time":"22:35","volumn":"3607.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.21","rise":"-0.63%","time":"22:36","volumn":"3629.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.19","rise":"-0.66%","time":"22:37","volumn":"3677.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.22","rise":"-0.63%","time":"22:38","volumn":"3715.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.28","rise":"-0.55%","time":"22:39","volumn":"3740.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.36","rise":"-0.45%","time":"22:40","volumn":"3807.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.60","rise":"-0.17%","time":"22:41","volumn":"3847.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.60","rise":"-0.17%","time":"22:42","volumn":"3953.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.64","rise":"-0.11%","time":"22:43","volumn":"4021.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.71","rise":"-0.04%","time":"22:44","volumn":"4049.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.81","rise":"0.08%","time":"22:45","volumn":"4088.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.82","rise":"0.10%","time":"22:46","volumn":"4104.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.93","rise":"0.23%","time":"22:47","volumn":"4165.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.93","rise":"0.23%","time":"22:48","volumn":"4274.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.77","rise":"0.04%","time":"22:49","volumn":"4306.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.83","rise":"0.11%","time":"22:50","volumn":"4326.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.94","rise":"0.24%","time":"22:51","volumn":"4433.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"84.00","rise":"0.30%","time":"22:52","volumn":"4560.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.86","rise":"0.14%","time":"22:53","volumn":"4657.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.89","rise":"0.17%","time":"22:54","volumn":"4735.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.95","rise":"0.25%","time":"22:55","volumn":"4855.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.78","rise":"0.05%","time":"22:56","volumn":"4875.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.99","rise":"0.30%","time":"22:57","volumn":"4911.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.95","rise":"0.25%","time":"22:58","volumn":"5090.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.94","rise":"0.24%","time":"22:59","volumn":"5189.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.90","rise":"0.19%","time":"23:00","volumn":"5343.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.88","rise":"0.17%","time":"23:01","volumn":"5483.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.88","rise":"0.17%","time":"23:02","volumn":"5587.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.70","rise":"-0.05%","time":"23:03","volumn":"5656.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.75","rise":"0.01%","time":"23:04","volumn":"5682.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.81","rise":"0.08%","time":"23:05","volumn":"5709.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.83","rise":"0.11%","time":"23:06","volumn":"5755.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.74","rise":"0.00%","time":"23:07","volumn":"5791.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.78","rise":"0.05%","time":"23:08","volumn":"5799.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.78","rise":"0.05%","time":"23:09","volumn":"5799.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.72","rise":"-0.02%","time":"23:10","volumn":"5845.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.73","rise":"-0.01%","time":"23:11","volumn":"5888.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.73","rise":"-0.01%","time":"23:12","volumn":"5905.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.85","rise":"0.13%","time":"23:13","volumn":"5943.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.92","rise":"0.21%","time":"23:14","volumn":"5949.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.89","rise":"0.19%","time":"23:15","volumn":"5963.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.91","rise":"0.20%","time":"23:16","volumn":"5984.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.94","rise":"0.24%","time":"23:17","volumn":"6031.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.90","rise":"0.19%","time":"23:18","volumn":"6057.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.98","rise":"0.29%","time":"23:19","volumn":"6360.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"84.06","rise":"0.38%","time":"23:20","volumn":"6432.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"84.01","rise":"0.32%","time":"23:21","volumn":"6851.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.97","rise":"0.27%","time":"23:22","volumn":"6894.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.98","rise":"0.29%","time":"23:23","volumn":"6918.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.94","rise":"0.24%","time":"23:24","volumn":"6942.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.93","rise":"0.23%","time":"23:25","volumn":"6983.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.75","rise":"0.01%","time":"23:26","volumn":"7009.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.74","rise":"0.00%","time":"23:27","volumn":"7024.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.79","rise":"0.06%","time":"23:28","volumn":"7033.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.79","rise":"0.06%","time":"23:29","volumn":"7043.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.82","rise":"0.10%","time":"23:30","volumn":"7087.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.73","rise":"-0.01%","time":"23:31","volumn":"7144.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.72","rise":"-0.03%","time":"23:32","volumn":"7173.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.75","rise":"0.02%","time":"23:33","volumn":"7261.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.83","rise":"0.11%","time":"23:34","volumn":"7286.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.73","rise":"-0.01%","time":"23:35","volumn":"7306.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.67","rise":"-0.08%","time":"23:36","volumn":"7370.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.60","rise":"-0.17%","time":"23:37","volumn":"7387.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.45","rise":"-0.35%","time":"23:38","volumn":"7408.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.36","rise":"-0.45%","time":"23:39","volumn":"7424.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.33","rise":"-0.49%","time":"23:40","volumn":"7433.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.44","rise":"-0.36%","time":"23:41","volumn":"7466.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.28","rise":"-0.55%","time":"23:42","volumn":"7502.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.24","rise":"-0.60%","time":"23:43","volumn":"7505.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.23","rise":"-0.61%","time":"23:44","volumn":"7514.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.16","rise":"-0.69%","time":"23:45","volumn":"7525.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.28","rise":"-0.55%","time":"23:46","volumn":"7593.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.36","rise":"-0.45%","time":"23:47","volumn":"7600.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.28","rise":"-0.55%","time":"23:48","volumn":"7615.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.30","rise":"-0.53%","time":"23:49","volumn":"7623.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.15","rise":"-0.70%","time":"23:50","volumn":"7643.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.17","rise":"-0.68%","time":"23:51","volumn":"7665.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.17","rise":"-0.68%","time":"23:52","volumn":"7672.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.17","rise":"-0.68%","time":"23:53","volumn":"7674.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.14","rise":"-0.72%","time":"23:54","volumn":"7683.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.14","rise":"-0.71%","time":"23:55","volumn":"7689.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.13","rise":"-0.73%","time":"23:56","volumn":"7716.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.05","rise":"-0.82%","time":"23:57","volumn":"7724.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"83.03","rise":"-0.85%","time":"23:58","volumn":"7730.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"82.97","rise":"-0.92%","time":"23:59","volumn":"7764.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.99","rise":"-0.90%","time":"00:00","volumn":"7786.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.98","rise":"-0.91%","time":"00:01","volumn":"7793.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"83.00","rise":"-0.89%","time":"00:02","volumn":"7798.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.98","rise":"-0.90%","time":"00:03","volumn":"7808.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.92","rise":"-0.99%","time":"00:04","volumn":"7833.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.95","rise":"-0.94%","time":"00:05","volumn":"7851.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.81","rise":"-1.11%","time":"00:06","volumn":"7877.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.80","rise":"-1.12%","time":"00:07","volumn":"7880.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.76","rise":"-1.17%","time":"00:08","volumn":"7895.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.76","rise":"-1.17%","time":"00:09","volumn":"7898.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.78","rise":"-1.14%","time":"00:10","volumn":"7901.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.80","rise":"-1.12%","time":"00:11","volumn":"7915.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.78","rise":"-1.15%","time":"00:12","volumn":"7969.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.75","rise":"-1.18%","time":"00:13","volumn":"7972.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.56","rise":"-1.41%","time":"00:14","volumn":"8017.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.56","rise":"-1.41%","time":"00:15","volumn":"8031.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.61","rise":"-1.34%","time":"00:16","volumn":"8061.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.70","rise":"-1.24%","time":"00:17","volumn":"8107.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.69","rise":"-1.25%","time":"00:18","volumn":"8120.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.63","rise":"-1.33%","time":"00:19","volumn":"8153.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.62","rise":"-1.34%","time":"00:20","volumn":"8160.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.62","rise":"-1.34%","time":"00:21","volumn":"8162.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.61","rise":"-1.35%","time":"00:22","volumn":"8179.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.70","rise":"-1.24%","time":"00:23","volumn":"8223.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.70","rise":"-1.24%","time":"00:24","volumn":"8223.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.76","rise":"-1.17%","time":"00:25","volumn":"8283.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.78","rise":"-1.15%","time":"00:26","volumn":"8297.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.67","rise":"-1.28%","time":"00:27","volumn":"8332.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.65","rise":"-1.30%","time":"00:28","volumn":"8336.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.53","rise":"-1.44%","time":"00:29","volumn":"8372.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.60","rise":"-1.36%","time":"00:30","volumn":"8409.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.61","rise":"-1.36%","time":"00:31","volumn":"8619.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.54","rise":"-1.43%","time":"00:32","volumn":"8652.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.49","rise":"-1.49%","time":"00:33","volumn":"8679.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.50","rise":"-1.48%","time":"00:34","volumn":"8727.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.49","rise":"-1.50%","time":"00:35","volumn":"8731.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.49","rise":"-1.50%","time":"00:36","volumn":"8732.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.53","rise":"-1.45%","time":"00:37","volumn":"8752.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.53","rise":"-1.44%","time":"00:38","volumn":"8762.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.47","rise":"-1.52%","time":"00:39","volumn":"8916.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.47","rise":"-1.52%","time":"00:40","volumn":"8918.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.47","rise":"-1.52%","time":"00:41","volumn":"8918.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.41","rise":"-1.59%","time":"00:42","volumn":"8931.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.43","rise":"-1.57%","time":"00:43","volumn":"8934.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.45","rise":"-1.54%","time":"00:44","volumn":"8939.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.45","rise":"-1.54%","time":"00:45","volumn":"8948.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.46","rise":"-1.53%","time":"00:46","volumn":"8981.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.47","rise":"-1.52%","time":"00:47","volumn":"9005.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.46","rise":"-1.53%","time":"00:48","volumn":"9034.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.44","rise":"-1.55%","time":"00:49","volumn":"9054.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.44","rise":"-1.56%","time":"00:50","volumn":"9058.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.53","rise":"-1.44%","time":"00:51","volumn":"9106.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.53","rise":"-1.44%","time":"00:52","volumn":"9118.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.49","rise":"-1.49%","time":"00:53","volumn":"9121.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.47","rise":"-1.52%","time":"00:54","volumn":"9150.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.46","rise":"-1.53%","time":"00:55","volumn":"9164.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.42","rise":"-1.57%","time":"00:56","volumn":"9173.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.45","rise":"-1.54%","time":"00:57","volumn":"9184.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.51","rise":"-1.47%","time":"00:58","volumn":"9212.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.36","rise":"-1.65%","time":"00:59","volumn":"9257.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.36","rise":"-1.65%","time":"01:00","volumn":"9260.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.34","rise":"-1.67%","time":"01:01","volumn":"9273.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.39","rise":"-1.62%","time":"01:02","volumn":"9276.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.39","rise":"-1.62%","time":"01:03","volumn":"9280.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.53","rise":"-1.45%","time":"01:04","volumn":"9297.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.53","rise":"-1.45%","time":"01:05","volumn":"9355.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.50","rise":"-1.48%","time":"01:06","volumn":"9373.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.49","rise":"-1.49%","time":"01:07","volumn":"9386.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.50","rise":"-1.48%","time":"01:08","volumn":"9405.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.49","rise":"-1.49%","time":"01:09","volumn":"9431.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.63","rise":"-1.33%","time":"01:10","volumn":"9556.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.51","rise":"-1.47%","time":"01:11","volumn":"9622.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.67","rise":"-1.28%","time":"01:12","volumn":"9839.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.55","rise":"-1.42%","time":"01:13","volumn":"9870.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.60","rise":"-1.36%","time":"01:14","volumn":"9904.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.58","rise":"-1.39%","time":"01:15","volumn":"9936.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.53","rise":"-1.45%","time":"01:16","volumn":"9946.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.42","rise":"-1.58%","time":"01:17","volumn":"9951.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.34","rise":"-1.67%","time":"01:18","volumn":"9956.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.36","rise":"-1.65%","time":"01:19","volumn":"9983.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.33","rise":"-1.68%","time":"01:20","volumn":"9993.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.28","rise":"-1.74%","time":"01:21","volumn":"1.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.21","rise":"-1.83%","time":"01:22","volumn":"1.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.11","rise":"-1.95%","time":"01:23","volumn":"1.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.29","rise":"-1.73%","time":"01:24","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.23","rise":"-1.80%","time":"01:25","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.34","rise":"-1.67%","time":"01:26","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.34","rise":"-1.67%","time":"01:27","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.34","rise":"-1.67%","time":"01:28","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.34","rise":"-1.67%","time":"01:29","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.30","rise":"-1.72%","time":"01:30","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.39","rise":"-1.62%","time":"01:31","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.39","rise":"-1.62%","time":"01:32","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.31","rise":"-1.70%","time":"01:33","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"01:34","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.31","rise":"-1.71%","time":"01:35","volumn":"1.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.50","rise":"-1.48%","time":"01:36","volumn":"1.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.48","rise":"-1.50%","time":"01:37","volumn":"1.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.39","rise":"-1.61%","time":"01:38","volumn":"1.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.39","rise":"-1.61%","time":"01:39","volumn":"1.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.34","rise":"-1.67%","time":"01:40","volumn":"1.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.33","rise":"-1.68%","time":"01:41","volumn":"1.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.33","rise":"-1.68%","time":"01:42","volumn":"1.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.39","rise":"-1.61%","time":"01:43","volumn":"1.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.35","rise":"-1.66%","time":"01:44","volumn":"1.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.23","rise":"-1.80%","time":"01:45","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"01:46","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.24","rise":"-1.79%","time":"01:47","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.24","rise":"-1.79%","time":"01:48","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"01:49","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.19","rise":"-1.86%","time":"01:50","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.24","rise":"-1.79%","time":"01:51","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.18","rise":"-1.86%","time":"01:52","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.16","rise":"-1.89%","time":"01:53","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.16","rise":"-1.89%","time":"01:54","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.12","rise":"-1.93%","time":"01:55","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.12","rise":"-1.93%","time":"01:56","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.17","rise":"-1.87%","time":"01:57","volumn":"1.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.16","rise":"-1.89%","time":"01:58","volumn":"1.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.22","rise":"-1.82%","time":"01:59","volumn":"1.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.32","rise":"-1.70%","time":"02:00","volumn":"1.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.32","rise":"-1.70%","time":"02:01","volumn":"1.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.32","rise":"-1.70%","time":"02:02","volumn":"1.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.19","rise":"-1.86%","time":"02:03","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.17","rise":"-1.88%","time":"02:04","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.19","rise":"-1.85%","time":"02:05","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.13","rise":"-1.92%","time":"02:06","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.15","rise":"-1.90%","time":"02:07","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.17","rise":"-1.88%","time":"02:08","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.17","rise":"-1.87%","time":"02:09","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.17","rise":"-1.87%","time":"02:10","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.15","rise":"-1.90%","time":"02:11","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.12","rise":"-1.93%","time":"02:12","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.13","rise":"-1.92%","time":"02:13","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.11","rise":"-1.95%","time":"02:14","volumn":"1.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.14","rise":"-1.91%","time":"02:15","volumn":"1.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.11","rise":"-1.95%","time":"02:16","volumn":"1.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.13","rise":"-1.92%","time":"02:17","volumn":"1.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.20","rise":"-1.83%","time":"02:18","volumn":"1.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.23","rise":"-1.80%","time":"02:19","volumn":"1.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.18","rise":"-1.86%","time":"02:20","volumn":"1.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.18","rise":"-1.86%","time":"02:21","volumn":"1.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.16","rise":"-1.89%","time":"02:22","volumn":"1.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.17","rise":"-1.87%","time":"02:23","volumn":"1.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.05","rise":"-2.02%","time":"02:24","volumn":"1.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.12","rise":"-1.93%","time":"02:25","volumn":"1.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.11","rise":"-1.95%","time":"02:26","volumn":"1.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.19","rise":"-1.84%","time":"02:27","volumn":"1.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.11","rise":"-1.95%","time":"02:28","volumn":"1.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.12","rise":"-1.93%","time":"02:29","volumn":"1.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.11","rise":"-1.95%","time":"02:30","volumn":"1.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.15","rise":"-1.90%","time":"02:31","volumn":"1.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.15","rise":"-1.90%","time":"02:32","volumn":"1.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.17","rise":"-1.87%","time":"02:33","volumn":"1.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.17","rise":"-1.88%","time":"02:34","volumn":"1.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.17","rise":"-1.87%","time":"02:35","volumn":"1.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.17","rise":"-1.87%","time":"02:36","volumn":"1.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"02:37","volumn":"1.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"02:38","volumn":"1.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.21","rise":"-1.83%","time":"02:39","volumn":"1.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.21","rise":"-1.83%","time":"02:40","volumn":"1.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.21","rise":"-1.83%","time":"02:41","volumn":"1.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.19","rise":"-1.85%","time":"02:42","volumn":"1.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.19","rise":"-1.85%","time":"02:43","volumn":"1.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.32","rise":"-1.70%","time":"02:44","volumn":"1.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.29","rise":"-1.73%","time":"02:45","volumn":"1.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.28","rise":"-1.74%","time":"02:46","volumn":"1.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.22","rise":"-1.82%","time":"02:47","volumn":"1.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.23","rise":"-1.80%","time":"02:48","volumn":"1.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.21","rise":"-1.83%","time":"02:49","volumn":"1.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"02:50","volumn":"1.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.28","rise":"-1.74%","time":"02:51","volumn":"1.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"02:52","volumn":"1.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.26","rise":"-1.77%","time":"02:53","volumn":"1.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.28","rise":"-1.74%","time":"02:54","volumn":"1.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.32","rise":"-1.70%","time":"02:55","volumn":"1.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.35","rise":"-1.66%","time":"02:56","volumn":"1.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.33","rise":"-1.68%","time":"02:57","volumn":"1.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.35","rise":"-1.66%","time":"02:58","volumn":"1.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.34","rise":"-1.67%","time":"02:59","volumn":"1.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.34","rise":"-1.67%","time":"03:00","volumn":"1.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.34","rise":"-1.67%","time":"03:01","volumn":"1.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.30","rise":"-1.72%","time":"03:02","volumn":"1.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.33","rise":"-1.69%","time":"03:03","volumn":"1.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.33","rise":"-1.68%","time":"03:04","volumn":"1.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.33","rise":"-1.68%","time":"03:05","volumn":"1.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.30","rise":"-1.72%","time":"03:06","volumn":"1.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.30","rise":"-1.73%","time":"03:07","volumn":"1.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.30","rise":"-1.72%","time":"03:08","volumn":"1.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"03:09","volumn":"1.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.25","rise":"-1.78%","time":"03:10","volumn":"1.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.25","rise":"-1.78%","time":"03:11","volumn":"1.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"03:12","volumn":"1.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"03:13","volumn":"1.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"03:14","volumn":"1.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"03:15","volumn":"1.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"03:16","volumn":"1.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"03:17","volumn":"1.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"03:18","volumn":"1.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.24","rise":"-1.79%","time":"03:19","volumn":"1.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.24","rise":"-1.79%","time":"03:20","volumn":"1.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"03:21","volumn":"1.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.37","rise":"-1.64%","time":"03:22","volumn":"1.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.37","rise":"-1.64%","time":"03:23","volumn":"1.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.36","rise":"-1.65%","time":"03:24","volumn":"1.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.36","rise":"-1.64%","time":"03:25","volumn":"1.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.33","rise":"-1.68%","time":"03:26","volumn":"1.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.38","rise":"-1.62%","time":"03:27","volumn":"1.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.38","rise":"-1.62%","time":"03:28","volumn":"1.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.39","rise":"-1.61%","time":"03:29","volumn":"1.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.39","rise":"-1.61%","time":"03:30","volumn":"1.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.38","rise":"-1.62%","time":"03:31","volumn":"1.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.34","rise":"-1.67%","time":"03:32","volumn":"1.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.39","rise":"-1.61%","time":"03:33","volumn":"1.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.39","rise":"-1.61%","time":"03:34","volumn":"1.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.36","rise":"-1.65%","time":"03:35","volumn":"1.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.41","rise":"-1.59%","time":"03:36","volumn":"1.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.47","rise":"-1.52%","time":"03:37","volumn":"1.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.47","rise":"-1.52%","time":"03:38","volumn":"1.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.42","rise":"-1.58%","time":"03:39","volumn":"1.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.31","rise":"-1.71%","time":"03:40","volumn":"1.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.26","rise":"-1.77%","time":"03:41","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.36","rise":"-1.65%","time":"03:42","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.34","rise":"-1.67%","time":"03:43","volumn":"1.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.31","rise":"-1.70%","time":"03:44","volumn":"1.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.28","rise":"-1.74%","time":"03:45","volumn":"1.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.28","rise":"-1.74%","time":"03:46","volumn":"1.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.28","rise":"-1.74%","time":"03:47","volumn":"1.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.31","rise":"-1.71%","time":"03:48","volumn":"1.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.24","rise":"-1.79%","time":"03:49","volumn":"1.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.18","rise":"-1.86%","time":"03:50","volumn":"1.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.19","rise":"-1.85%","time":"03:51","volumn":"1.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.27","rise":"-1.76%","time":"03:52","volumn":"1.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.30","rise":"-1.72%","time":"03:53","volumn":"1.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.31","rise":"-1.71%","time":"03:54","volumn":"1.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.32","rise":"-1.70%","time":"03:55","volumn":"1.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.24","rise":"-1.79%","time":"03:56","volumn":"1.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.20","rise":"-1.84%","time":"03:57","volumn":"1.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.20","rise":"-1.84%","time":"03:58","volumn":"1.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.18","rise":"-1.86%","time":"03:59","volumn":"1.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"82.16","rise":"-1.89%","time":"04:00","volumn":"1.47\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u65b0\u4e1c\u65b9[EDU]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_EDU.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/EDU.html?from=360search","volume":"146.81\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/05","2024\/05\/16"]},"cy":{"o":["96.31","81.38","66.45","51.53","36.60"]},"cyrate":{"o":["131.85%","95.91%","59.98%","24.04%","-11.89%"]},"p":[{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"41.54","rise":"0","time":"06\/05","volumn":"9950.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"41.91","rise":"0.89%","time":"06\/06","volumn":"1.55\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"41.09","rise":"-1.08%","time":"06\/07","volumn":"1.34\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"42.50","rise":"2.31%","time":"06\/08","volumn":"1.57\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"42.00","rise":"1.11%","time":"06\/09","volumn":"1.18\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"40.20","rise":"-3.23%","time":"06\/12","volumn":"1.56\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"40.57","rise":"-2.34%","time":"06\/13","volumn":"1.09\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"40.75","rise":"-1.90%","time":"06\/14","volumn":"7604.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"42.00","rise":"1.11%","time":"06\/15","volumn":"1.35\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"42.30","rise":"1.83%","time":"06\/16","volumn":"1.56\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"38.90","rise":"-6.36%","time":"06\/20","volumn":"2.27\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"38.38","rise":"-7.61%","time":"06\/21","volumn":"1.59\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"37.93","rise":"-8.69%","time":"06\/22","volumn":"5646.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"36.60","rise":"-11.89%","time":"06\/23","volumn":"1.12\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.30","rise":"-10.21%","time":"06\/26","volumn":"8073.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"39.75","rise":"-4.31%","time":"06\/27","volumn":"2.02\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"39.74","rise":"-4.33%","time":"06\/28","volumn":"1.43\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"39.05","rise":"-5.99%","time":"06\/29","volumn":"7420.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"39.49","rise":"-4.94%","time":"06\/30","volumn":"6360.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"39.86","rise":"-4.04%","time":"07\/03","volumn":"1.27\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"40.71","rise":"-2.00%","time":"07\/05","volumn":"1.38\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"39.89","rise":"-3.97%","time":"07\/06","volumn":"1.04\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"42.00","rise":"1.11%","time":"07\/07","volumn":"1.90\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"44.30","rise":"6.64%","time":"07\/10","volumn":"2.52\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"45.07","rise":"8.50%","time":"07\/11","volumn":"1.09\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"46.14","rise":"11.07%","time":"07\/12","volumn":"1.80\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"46.32","rise":"11.51%","time":"07\/13","volumn":"9785.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"45.65","rise":"9.89%","time":"07\/14","volumn":"1.74\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"45.36","rise":"9.20%","time":"07\/17","volumn":"7450.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"43.96","rise":"5.83%","time":"07\/18","volumn":"1.11\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"45.25","rise":"8.93%","time":"07\/19","volumn":"1.05\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"45.60","rise":"9.77%","time":"07\/20","volumn":"8732.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"46.97","rise":"13.07%","time":"07\/21","volumn":"1.85\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"48.99","rise":"17.93%","time":"07\/24","volumn":"2.68\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"49.87","rise":"20.05%","time":"07\/25","volumn":"2.90\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"51.51","rise":"24.00%","time":"07\/26","volumn":"3.64\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"52.65","rise":"26.75%","time":"07\/27","volumn":"2.50\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"56.11","rise":"35.07%","time":"07\/28","volumn":"4.69\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"56.13","rise":"35.12%","time":"07\/31","volumn":"3.26\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"56.05","rise":"34.93%","time":"08\/01","volumn":"1.75\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"54.15","rise":"30.36%","time":"08\/02","volumn":"1.50\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"56.53","rise":"36.09%","time":"08\/03","volumn":"1.37\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"57.44","rise":"38.28%","time":"08\/04","volumn":"1.20\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"55.80","rise":"34.33%","time":"08\/07","volumn":"1.44\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"52.55","rise":"26.50%","time":"08\/08","volumn":"2.09\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"53.55","rise":"28.91%","time":"08\/09","volumn":"2.06\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"54.32","rise":"30.77%","time":"08\/10","volumn":"2.54\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"52.80","rise":"27.11%","time":"08\/11","volumn":"1.34\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"52.90","rise":"27.35%","time":"08\/14","volumn":"1.06\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"50.95","rise":"22.65%","time":"08\/15","volumn":"9897.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"50.87","rise":"22.46%","time":"08\/16","volumn":"8623.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"51.88","rise":"24.89%","time":"08\/17","volumn":"1.45\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"50.60","rise":"21.81%","time":"08\/18","volumn":"1.20\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"52.73","rise":"26.94%","time":"08\/21","volumn":"2.03\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"52.58","rise":"26.58%","time":"08\/22","volumn":"2.23\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"54.25","rise":"30.60%","time":"08\/23","volumn":"2.47\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"54.70","rise":"31.68%","time":"08\/24","volumn":"1.59\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"54.83","rise":"31.99%","time":"08\/25","volumn":"9123.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"54.27","rise":"30.65%","time":"08\/28","volumn":"9807.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"55.11","rise":"32.67%","time":"08\/29","volumn":"2.11\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"54.28","rise":"30.67%","time":"08\/30","volumn":"1.60\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"54.24","rise":"30.57%","time":"08\/31","volumn":"1.90\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"58.16","rise":"40.01%","time":"09\/01","volumn":"1.93\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"56.93","rise":"37.05%","time":"09\/05","volumn":"2.05\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"55.46","rise":"33.51%","time":"09\/06","volumn":"1.27\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"54.43","rise":"31.03%","time":"09\/07","volumn":"9448.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"54.51","rise":"31.22%","time":"09\/08","volumn":"4470.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"57.65","rise":"38.78%","time":"09\/11","volumn":"1.25\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"58.15","rise":"39.99%","time":"09\/12","volumn":"1.40\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"58.28","rise":"40.30%","time":"09\/13","volumn":"7192.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"58.70","rise":"41.31%","time":"09\/14","volumn":"1.66\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"57.28","rise":"37.89%","time":"09\/15","volumn":"1.17\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"57.17","rise":"37.63%","time":"09\/18","volumn":"1.31\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"56.07","rise":"34.98%","time":"09\/19","volumn":"5289.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"55.43","rise":"33.44%","time":"09\/20","volumn":"9510.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"53.99","rise":"29.97%","time":"09\/21","volumn":"9923.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"55.27","rise":"33.05%","time":"09\/22","volumn":"1.20\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"54.66","rise":"31.58%","time":"09\/25","volumn":"1.24\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"56.03","rise":"34.88%","time":"09\/26","volumn":"1.71\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"58.56","rise":"40.97%","time":"09\/27","volumn":"2.92\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"58.83","rise":"41.62%","time":"09\/28","volumn":"1.42\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"58.55","rise":"40.95%","time":"09\/29","volumn":"1.85\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"58.72","rise":"41.36%","time":"10\/02","volumn":"6317.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"57.50","rise":"38.42%","time":"10\/03","volumn":"6382.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"58.57","rise":"41.00%","time":"10\/04","volumn":"5979.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"59.00","rise":"42.03%","time":"10\/05","volumn":"7741.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"60.59","rise":"45.86%","time":"10\/06","volumn":"1.26\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"60.95","rise":"46.73%","time":"10\/09","volumn":"1.23\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"62.62","rise":"50.75%","time":"10\/10","volumn":"2.25\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.43","rise":"55.10%","time":"10\/11","volumn":"1.68\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"62.65","rise":"50.82%","time":"10\/12","volumn":"1.19\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"62.37","rise":"50.14%","time":"10\/13","volumn":"6690.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.82","rise":"51.23%","time":"10\/16","volumn":"6213.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.99","rise":"49.23%","time":"10\/17","volumn":"5353.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"61.92","rise":"49.06%","time":"10\/18","volumn":"7624.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"60.88","rise":"46.56%","time":"10\/19","volumn":"1.21\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"60.28","rise":"45.11%","time":"10\/20","volumn":"1.34\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"60.59","rise":"45.86%","time":"10\/23","volumn":"1.13\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"62.80","rise":"51.18%","time":"10\/24","volumn":"2.08\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"64.59","rise":"55.49%","time":"10\/25","volumn":"4.88\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"65.46","rise":"57.58%","time":"10\/26","volumn":"1.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"64.49","rise":"55.25%","time":"10\/27","volumn":"1.96\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"65.25","rise":"57.08%","time":"10\/30","volumn":"1.39\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"65.49","rise":"57.66%","time":"10\/31","volumn":"1.01\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"66.14","rise":"59.22%","time":"11\/01","volumn":"1.20\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"66.42","rise":"59.89%","time":"11\/02","volumn":"8279.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"66.39","rise":"59.82%","time":"11\/03","volumn":"8806.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"65.53","rise":"57.75%","time":"11\/06","volumn":"1.62\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"67.38","rise":"62.21%","time":"11\/07","volumn":"1.89\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"68.03","rise":"63.77%","time":"11\/08","volumn":"9348.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"67.62","rise":"62.78%","time":"11\/09","volumn":"1.57\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"67.87","rise":"63.38%","time":"11\/10","volumn":"8039.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"69.51","rise":"67.33%","time":"11\/13","volumn":"1.12\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"69.50","rise":"67.31%","time":"11\/14","volumn":"1.01\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"67.77","rise":"63.14%","time":"11\/15","volumn":"2.22\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"68.99","rise":"66.08%","time":"11\/16","volumn":"1.67\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"68.30","rise":"64.42%","time":"11\/17","volumn":"7186.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"71.35","rise":"71.76%","time":"11\/20","volumn":"1.90\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"71.96","rise":"73.23%","time":"11\/21","volumn":"1.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"71.85","rise":"72.97%","time":"11\/22","volumn":"6165.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"75.37","rise":"81.44%","time":"11\/24","volumn":"1.18\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"74.86","rise":"80.21%","time":"11\/27","volumn":"9842.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"76.94","rise":"85.22%","time":"11\/28","volumn":"2.01\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"78.35","rise":"88.61%","time":"11\/29","volumn":"1.69\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"81.38","rise":"95.91%","time":"11\/30","volumn":"2.50\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"81.63","rise":"96.51%","time":"12\/01","volumn":"1.69\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"81.31","rise":"95.74%","time":"12\/04","volumn":"1.55\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"76.07","rise":"83.12%","time":"12\/05","volumn":"2.64\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"78.06","rise":"87.92%","time":"12\/06","volumn":"1.63\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"79.79","rise":"92.08%","time":"12\/07","volumn":"9061.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"80.39","rise":"93.52%","time":"12\/08","volumn":"9047.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"78.99","rise":"90.15%","time":"12\/11","volumn":"1.45\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"82.76","rise":"99.23%","time":"12\/12","volumn":"1.43\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"80.81","rise":"94.54%","time":"12\/13","volumn":"1.44\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"79.45","rise":"91.26%","time":"12\/14","volumn":"2.35\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"72.02","rise":"73.38%","time":"12\/15","volumn":"5.67\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"76.11","rise":"83.22%","time":"12\/18","volumn":"3.57\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"75.40","rise":"81.51%","time":"12\/19","volumn":"2.39\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"72.26","rise":"73.95%","time":"12\/20","volumn":"2.48\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"73.15","rise":"76.10%","time":"12\/21","volumn":"1.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"69.68","rise":"67.74%","time":"12\/22","volumn":"4.25\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"71.39","rise":"71.86%","time":"12\/26","volumn":"2.07\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"71.72","rise":"72.65%","time":"12\/27","volumn":"1.32\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"70.64","rise":"70.05%","time":"12\/28","volumn":"1.09\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"73.28","rise":"76.41%","time":"12\/29","volumn":"1.94\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"71.19","rise":"71.38%","time":"01\/02","volumn":"2.97\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"73.02","rise":"75.78%","time":"01\/03","volumn":"1.27\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"77.08","rise":"85.56%","time":"01\/04","volumn":"2.56\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"76.72","rise":"84.69%","time":"01\/05","volumn":"3.04\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"75.53","rise":"81.82%","time":"01\/08","volumn":"1.18\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"74.60","rise":"79.59%","time":"01\/09","volumn":"6310.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"74.93","rise":"80.38%","time":"01\/10","volumn":"1.02\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"76.92","rise":"85.17%","time":"01\/11","volumn":"1.48\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"77.70","rise":"87.05%","time":"01\/12","volumn":"1.16\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"76.05","rise":"83.08%","time":"01\/16","volumn":"2.11\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"75.03","rise":"80.62%","time":"01\/17","volumn":"1.64\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"74.08","rise":"78.33%","time":"01\/18","volumn":"1.13\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"71.95","rise":"73.21%","time":"01\/19","volumn":"1.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"68.98","rise":"66.06%","time":"01\/22","volumn":"2.76\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"71.99","rise":"73.30%","time":"01\/23","volumn":"2.08\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"76.16","rise":"83.34%","time":"01\/24","volumn":"4.83\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"81.05","rise":"95.11%","time":"01\/25","volumn":"2.98\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"79.93","rise":"92.42%","time":"01\/26","volumn":"9480.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"76.20","rise":"83.44%","time":"01\/29","volumn":"3.17\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"76.57","rise":"84.33%","time":"01\/30","volumn":"1.44\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"76.66","rise":"84.55%","time":"01\/31","volumn":"1.15\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"78.24","rise":"88.35%","time":"02\/01","volumn":"1.40\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"81.40","rise":"95.96%","time":"02\/02","volumn":"2.90\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"79.30","rise":"90.90%","time":"02\/05","volumn":"2.52\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"80.77","rise":"94.44%","time":"02\/06","volumn":"2.31\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"81.37","rise":"95.88%","time":"02\/07","volumn":"2.86\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"86.72","rise":"108.76%","time":"02\/08","volumn":"4.31\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"87.99","rise":"111.82%","time":"02\/09","volumn":"1.43\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"90.87","rise":"118.75%","time":"02\/12","volumn":"1.23\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"88.06","rise":"111.99%","time":"02\/13","volumn":"9719.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"91.22","rise":"119.60%","time":"02\/14","volumn":"9801.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"91.00","rise":"119.07%","time":"02\/15","volumn":"8164.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"89.92","rise":"116.47%","time":"02\/16","volumn":"1.16\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"90.55","rise":"117.98%","time":"02\/20","volumn":"1.27\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"88.21","rise":"112.35%","time":"02\/21","volumn":"1.18\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"89.95","rise":"116.54%","time":"02\/22","volumn":"3.60\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"91.61","rise":"120.53%","time":"02\/23","volumn":"1.63\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"92.04","rise":"121.57%","time":"02\/26","volumn":"1.71\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"92.59","rise":"122.89%","time":"02\/27","volumn":"1.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"91.80","rise":"120.99%","time":"02\/28","volumn":"8214.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"93.53","rise":"125.16%","time":"02\/29","volumn":"1.06\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"96.04","rise":"131.20%","time":"03\/01","volumn":"1.17\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"96.31","rise":"131.85%","time":"03\/04","volumn":"1.36\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"94.77","rise":"128.14%","time":"03\/05","volumn":"1.01\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"95.13","rise":"129.01%","time":"03\/06","volumn":"1.83\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"90.47","rise":"117.79%","time":"03\/07","volumn":"2.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"90.17","rise":"117.07%","time":"03\/08","volumn":"2.69\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"89.01","rise":"114.28%","time":"03\/11","volumn":"1.62\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"89.44","rise":"115.31%","time":"03\/12","volumn":"1.84\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"94.82","rise":"128.26%","time":"03\/13","volumn":"2.07\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"93.44","rise":"124.94%","time":"03\/14","volumn":"8261.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"91.86","rise":"121.14%","time":"03\/15","volumn":"4984.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"91.62","rise":"120.56%","time":"03\/18","volumn":"6919.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"92.52","rise":"122.73%","time":"03\/19","volumn":"8889.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"94.15","rise":"126.65%","time":"03\/20","volumn":"8866.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"94.41","rise":"127.27%","time":"03\/21","volumn":"9877.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"92.72","rise":"123.21%","time":"03\/22","volumn":"9736.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"90.80","rise":"118.58%","time":"03\/25","volumn":"1.41\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"88.68","rise":"113.48%","time":"03\/26","volumn":"1.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"85.99","rise":"107.01%","time":"03\/27","volumn":"1.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"86.82","rise":"109.00%","time":"03\/28","volumn":"1.18\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"87.51","rise":"110.66%","time":"04\/01","volumn":"1.07\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"86.18","rise":"107.46%","time":"04\/02","volumn":"1.44\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"87.44","rise":"110.50%","time":"04\/03","volumn":"6265.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"85.32","rise":"105.39%","time":"04\/04","volumn":"9364.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"85.34","rise":"105.44%","time":"04\/05","volumn":"1.38\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"85.40","rise":"105.58%","time":"04\/08","volumn":"1.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"84.80","rise":"104.14%","time":"04\/09","volumn":"1.53\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"86.62","rise":"108.52%","time":"04\/10","volumn":"2.37\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"89.16","rise":"114.64%","time":"04\/11","volumn":"1.19\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.56","rise":"108.38%","time":"04\/12","volumn":"9259.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"85.54","rise":"105.92%","time":"04\/15","volumn":"1.91\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"85.50","rise":"105.83%","time":"04\/16","volumn":"2.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"84.55","rise":"103.54%","time":"04\/17","volumn":"9930.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"86.89","rise":"109.17%","time":"04\/18","volumn":"1.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"84.99","rise":"104.60%","time":"04\/19","volumn":"7019.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"87.90","rise":"111.60%","time":"04\/22","volumn":"1.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.59","rise":"115.67%","time":"04\/23","volumn":"1.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"77.08","rise":"85.56%","time":"04\/24","volumn":"11.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"79.64","rise":"91.72%","time":"04\/25","volumn":"5.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.26","rise":"100.43%","time":"04\/26","volumn":"3.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.31","rise":"98.15%","time":"04\/29","volumn":"1.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"77.10","rise":"85.60%","time":"04\/30","volumn":"3.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.39","rise":"88.71%","time":"05\/01","volumn":"1.63\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.89","rise":"94.73%","time":"05\/02","volumn":"2.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.75","rise":"104.02%","time":"05\/03","volumn":"2.70\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"83.99","rise":"102.19%","time":"05\/06","volumn":"1.86\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.64","rise":"96.53%","time":"05\/07","volumn":"1.40\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"82.32","rise":"98.17%","time":"05\/08","volumn":"1.96\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.98","rise":"102.17%","time":"05\/09","volumn":"9392.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"84.17","rise":"102.62%","time":"05\/10","volumn":"8954.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"87.68","rise":"111.07%","time":"05\/13","volumn":"1.76\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"88.62","rise":"113.34%","time":"05\/14","volumn":"1.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"87.24","rise":"110.01%","time":"05\/15","volumn":"1.35\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"83.74","rise":"101.59%","time":"05\/16","volumn":"3.66\u4e07"}],"points":"240"}}

郑州新东方-2024课程报名官方入口-新东方官网

郑州新东方学校官网为您提供郑州新东方2024课程报名入口,郑州新东方课程咨询电话。郑州新东方官网包括留学考试,雅思,托福,考研,四六级,英语培训,日语小语种,留学申请,...

xdf.cn

新东方在线官网_新东方在线网络课堂_新东方网校课程在线学习_...

© 2011-2021 北京新东方迅程网络科技股份有限公司 All Rights Reserved 违法和不良信息举报电话: 010-81401500 举报邮箱: sec@xdfzx.com 网上有害信息举报专区

新东方在线

新东方_最新资讯

资讯聚合

新东方_客服电话

官方客服提示

本条结果由360搜索整理

展开全部

www.xdf.cn

安全提示

未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

新东方

以下城市有相关地点，请选择：

北京市(35) 合肥市(11) 南昌市(24) 福州市(6) 烟台市(2) 成都市(17)

为你推荐

360地图查看更多

新东方_360图片

标志总部图标教室学校广告英语教育海报直播培训前台大楼老师厨师雅思俞敏洪王强风格烹饪

查看196万张图片

新东方在线官网新东方旗下远程教育网站新东方在线网络课堂 ...

新东方在线为大学生提供考研考博、英语提升、四六级、雅思、托福、GRE、GMAT、SAT、ACT、AP、ALevel、日语、韩语、教资在线网课。依托强大的新东方师资力量...

新东方在线

新东方教育科技集团(EDU)股票股价,实时行情,新闻,财报,研报评级 ...

新浪财经-美股频道为您提供新东方教育科技集团(EDU)股票股价,股票实时行情,新闻,财报,美股实时交易数据,研究报告,评级,财务指标分析等与新东方教育科技集团(EDU)股票...

手机新浪网

没有更多结果了~

意见反馈
页面反馈