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
{"amount":"9078.24\u4e07","changeAmount":"0.97","close":"81.64","currentPrice":"82.61","currenttime":"2024-05-09 03:32:27","e":{"@attributes":{"datetime":"2024-05-09 03:32:27","e1":"82.61","e2":"0.97","e3":"(1.19%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/03","05\/04","05\/06","05\/07","05\/08"]},"cy":{"o":["85.03","83.37","81.71","80.05","78.39"]},"cyrate":{"o":["6.65%","4.57%","2.49%","0.40%","-1.68%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.73","rise":"0","time":"02:35","volumn":"122.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.92","rise":"0.24%","time":"02:40","volumn":"68.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.01","rise":"0.35%","time":"02:45","volumn":"233.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.94","rise":"0.27%","time":"02:50","volumn":"59.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.97","rise":"0.30%","time":"02:55","volumn":"88.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.78","rise":"0.06%","time":"03:00","volumn":"273.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.82","rise":"0.11%","time":"03:05","volumn":"196.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.89","rise":"0.20%","time":"03:10","volumn":"75.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.95","rise":"0.28%","time":"03:15","volumn":"105.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.89","rise":"0.20%","time":"03:20","volumn":"101.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.85","rise":"0.15%","time":"03:25","volumn":"166.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.55","rise":"-0.23%","time":"03:30","volumn":"122.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.36","rise":"-0.46%","time":"03:35","volumn":"145.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.19","rise":"-0.68%","time":"03:40","volumn":"133.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.08","rise":"-0.82%","time":"03:45","volumn":"159.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.14","rise":"-0.74%","time":"03:50","volumn":"346.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.76","rise":"-1.22%","time":"03:55","volumn":"461.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"78.39","rise":"-1.68%","time":"04:00","volumn":"6099.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.56","rise":"1.05%","time":"21:35","volumn":"822.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.79","rise":"0.08%","time":"21:40","volumn":"748.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.41","rise":"-0.40%","time":"21:45","volumn":"274.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.67","rise":"-0.08%","time":"21:50","volumn":"501.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.56","rise":"-0.21%","time":"21:55","volumn":"492.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.32","rise":"-0.51%","time":"22:00","volumn":"245.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.48","rise":"-0.31%","time":"22:05","volumn":"586.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.50","rise":"-0.28%","time":"22:10","volumn":"530.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"79.66","rise":"-0.09%","time":"22:15","volumn":"75.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.06","rise":"0.41%","time":"22:20","volumn":"298.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.19","rise":"0.58%","time":"22:25","volumn":"293.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.53","rise":"1.00%","time":"22:30","volumn":"704.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.69","rise":"1.21%","time":"22:35","volumn":"304.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.71","rise":"1.23%","time":"22:40","volumn":"197.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.58","rise":"1.07%","time":"22:45","volumn":"208.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.92","rise":"1.49%","time":"22:50","volumn":"328.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"81.00","rise":"1.59%","time":"22:55","volumn":"223.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"81.35","rise":"2.03%","time":"23:00","volumn":"248.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"81.42","rise":"2.12%","time":"23:05","volumn":"451.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"81.29","rise":"1.96%","time":"23:10","volumn":"189.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"81.42","rise":"2.13%","time":"23:15","volumn":"80.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"81.50","rise":"2.22%","time":"23:20","volumn":"315.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"81.72","rise":"2.49%","time":"23:25","volumn":"360.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"81.53","rise":"2.26%","time":"23:30","volumn":"96.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"81.41","rise":"2.11%","time":"23:35","volumn":"138.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"81.44","rise":"2.15%","time":"23:40","volumn":"135.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"81.58","rise":"2.31%","time":"23:45","volumn":"201.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"81.55","rise":"2.28%","time":"23:50","volumn":"135.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"81.67","rise":"2.44%","time":"23:55","volumn":"112.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.84","rise":"2.65%","time":"00:00","volumn":"211.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.78","rise":"2.58%","time":"00:05","volumn":"151.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.72","rise":"2.49%","time":"00:10","volumn":"218.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.69","rise":"2.46%","time":"00:15","volumn":"224.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.81","rise":"2.62%","time":"00:20","volumn":"295.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.96","rise":"2.79%","time":"00:25","volumn":"212.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.90","rise":"2.72%","time":"00:30","volumn":"202.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.95","rise":"2.79%","time":"00:35","volumn":"181.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.94","rise":"2.77%","time":"00:40","volumn":"187.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.15","rise":"3.04%","time":"00:45","volumn":"301.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.18","rise":"3.07%","time":"00:50","volumn":"295.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.01","rise":"2.86%","time":"00:55","volumn":"159.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.03","rise":"2.88%","time":"01:00","volumn":"109.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.11","rise":"2.99%","time":"01:05","volumn":"148.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.30","rise":"3.22%","time":"01:10","volumn":"361.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.33","rise":"3.26%","time":"01:15","volumn":"200.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.42","rise":"3.37%","time":"01:20","volumn":"120.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.36","rise":"3.30%","time":"01:25","volumn":"131.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.22","rise":"3.12%","time":"01:30","volumn":"148.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.22","rise":"3.13%","time":"01:35","volumn":"184.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.20","rise":"3.10%","time":"01:40","volumn":"145.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.28","rise":"3.20%","time":"01:45","volumn":"160.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.11","rise":"2.98%","time":"01:50","volumn":"110.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.00","rise":"2.84%","time":"01:55","volumn":"143.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.10","rise":"2.97%","time":"02:00","volumn":"125.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.19","rise":"3.09%","time":"02:05","volumn":"206.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.35","rise":"3.29%","time":"02:10","volumn":"132.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.43","rise":"3.39%","time":"02:15","volumn":"164.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.47","rise":"3.44%","time":"02:20","volumn":"363.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.47","rise":"3.44%","time":"02:25","volumn":"349.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.94","rise":"2.78%","time":"02:30","volumn":"308.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.08","rise":"2.95%","time":"02:35","volumn":"192.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.06","rise":"2.92%","time":"02:40","volumn":"56.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.19","rise":"3.08%","time":"02:45","volumn":"130.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.29","rise":"3.21%","time":"02:50","volumn":"60.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.10","rise":"2.97%","time":"02:55","volumn":"154.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.01","rise":"2.86%","time":"03:00","volumn":"142.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.89","rise":"2.71%","time":"03:05","volumn":"142.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.95","rise":"2.79%","time":"03:10","volumn":"118.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.78","rise":"2.57%","time":"03:15","volumn":"177.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.83","rise":"2.63%","time":"03:20","volumn":"165.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.73","rise":"2.51%","time":"03:25","volumn":"147.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.63","rise":"2.38%","time":"03:30","volumn":"161.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.61","rise":"2.35%","time":"03:35","volumn":"296.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.36","rise":"2.04%","time":"03:40","volumn":"759.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.31","rise":"1.98%","time":"03:45","volumn":"443.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.21","rise":"1.86%","time":"03:50","volumn":"838.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.07","rise":"1.68%","time":"03:55","volumn":"961.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"80.89","rise":"1.45%","time":"04:00","volumn":"4812.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.20","rise":"3.09%","time":"21:35","volumn":"354.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.22","rise":"3.12%","time":"21:40","volumn":"800.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.43","rise":"3.39%","time":"21:45","volumn":"432.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"82.98","rise":"4.08%","time":"21:50","volumn":"345.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.32","rise":"4.50%","time":"21:55","volumn":"418.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.15","rise":"4.29%","time":"22:00","volumn":"689.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.40","rise":"4.60%","time":"22:05","volumn":"411.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.22","rise":"4.38%","time":"22:10","volumn":"648.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.56","rise":"4.81%","time":"22:15","volumn":"562.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.08","rise":"5.45%","time":"22:20","volumn":"512.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.27","rise":"5.69%","time":"22:25","volumn":"843.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.49","rise":"5.97%","time":"22:30","volumn":"485.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.49","rise":"5.97%","time":"22:35","volumn":"691.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.52","rise":"6.01%","time":"22:40","volumn":"533.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.56","rise":"6.06%","time":"22:45","volumn":"934.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.47","rise":"5.95%","time":"22:50","volumn":"1048.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.61","rise":"6.12%","time":"22:55","volumn":"979.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.92","rise":"6.50%","time":"23:00","volumn":"981.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"85.03","rise":"6.65%","time":"23:05","volumn":"842.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.98","rise":"6.58%","time":"23:10","volumn":"366.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.63","rise":"6.15%","time":"23:15","volumn":"292.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.50","rise":"5.99%","time":"23:20","volumn":"228.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.85","rise":"5.17%","time":"23:25","volumn":"284.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.81","rise":"5.12%","time":"23:30","volumn":"144.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.63","rise":"4.89%","time":"23:35","volumn":"99.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.93","rise":"5.27%","time":"23:40","volumn":"215.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.93","rise":"5.27%","time":"23:45","volumn":"100.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.72","rise":"5.00%","time":"23:50","volumn":"96.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"83.60","rise":"4.85%","time":"23:55","volumn":"47.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"83.64","rise":"4.90%","time":"00:00","volumn":"115.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"83.49","rise":"4.72%","time":"00:05","volumn":"107.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"83.66","rise":"4.93%","time":"00:10","volumn":"113.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"83.36","rise":"4.55%","time":"00:15","volumn":"83.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"83.54","rise":"4.78%","time":"00:20","volumn":"129.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"83.72","rise":"5.01%","time":"00:25","volumn":"177.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"83.93","rise":"5.27%","time":"00:30","volumn":"252.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"83.97","rise":"5.31%","time":"00:35","volumn":"173.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.21","rise":"5.62%","time":"00:40","volumn":"140.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.31","rise":"5.74%","time":"00:45","volumn":"157.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.50","rise":"5.98%","time":"00:50","volumn":"131.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.44","rise":"5.91%","time":"00:55","volumn":"232.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.48","rise":"5.96%","time":"01:00","volumn":"69.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.58","rise":"6.08%","time":"01:05","volumn":"98.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.50","rise":"5.99%","time":"01:10","volumn":"128.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.56","rise":"6.06%","time":"01:15","volumn":"90.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.47","rise":"5.95%","time":"01:20","volumn":"37.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.53","rise":"6.02%","time":"01:25","volumn":"44.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.52","rise":"6.01%","time":"01:30","volumn":"73.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.37","rise":"5.82%","time":"01:35","volumn":"141.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.60","rise":"6.11%","time":"01:40","volumn":"62.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.49","rise":"5.97%","time":"01:45","volumn":"45.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.71","rise":"6.25%","time":"01:50","volumn":"39.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.63","rise":"6.15%","time":"01:55","volumn":"31.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.65","rise":"6.17%","time":"02:00","volumn":"78.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.62","rise":"6.13%","time":"02:05","volumn":"30.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.72","rise":"6.26%","time":"02:10","volumn":"116.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.73","rise":"6.28%","time":"02:15","volumn":"33.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.77","rise":"6.32%","time":"02:20","volumn":"55.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.88","rise":"6.46%","time":"02:25","volumn":"149.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.85","rise":"6.42%","time":"02:30","volumn":"56.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.85","rise":"6.42%","time":"02:35","volumn":"116.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.81","rise":"6.37%","time":"02:40","volumn":"66.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.89","rise":"6.47%","time":"02:45","volumn":"185.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.92","rise":"6.50%","time":"02:50","volumn":"107.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.94","rise":"6.53%","time":"02:55","volumn":"111.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.89","rise":"6.47%","time":"03:00","volumn":"176.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.84","rise":"6.41%","time":"03:05","volumn":"154.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.80","rise":"6.35%","time":"03:10","volumn":"176.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.55","rise":"6.05%","time":"03:15","volumn":"110.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.71","rise":"6.25%","time":"03:20","volumn":"144.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.70","rise":"6.24%","time":"03:25","volumn":"77.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.88","rise":"6.46%","time":"03:30","volumn":"236.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.69","rise":"6.22%","time":"03:35","volumn":"158.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.74","rise":"6.28%","time":"03:40","volumn":"155.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.72","rise":"6.26%","time":"03:45","volumn":"275.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.89","rise":"6.47%","time":"03:50","volumn":"322.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.79","rise":"6.35%","time":"03:55","volumn":"580.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"84.75","rise":"6.30%","time":"04:00","volumn":"6209.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.56","rise":"6.05%","time":"21:35","volumn":"574.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.68","rise":"6.21%","time":"21:40","volumn":"261.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.76","rise":"6.31%","time":"21:45","volumn":"229.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.76","rise":"6.31%","time":"21:50","volumn":"401.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.53","rise":"6.02%","time":"21:55","volumn":"137.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.33","rise":"5.76%","time":"22:00","volumn":"257.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.22","rise":"5.63%","time":"22:05","volumn":"405.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.21","rise":"5.62%","time":"22:10","volumn":"182.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.06","rise":"5.43%","time":"22:15","volumn":"180.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"83.95","rise":"5.29%","time":"22:20","volumn":"243.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"83.96","rise":"5.31%","time":"22:25","volumn":"327.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"83.74","rise":"5.03%","time":"22:30","volumn":"175.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"83.67","rise":"4.94%","time":"22:35","volumn":"184.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"83.64","rise":"4.91%","time":"22:40","volumn":"81.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.05","rise":"5.41%","time":"22:45","volumn":"355.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.11","rise":"5.49%","time":"22:50","volumn":"60.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.00","rise":"5.36%","time":"22:55","volumn":"150.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.04","rise":"5.41%","time":"23:00","volumn":"208.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.05","rise":"5.42%","time":"23:05","volumn":"101.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.05","rise":"5.42%","time":"23:10","volumn":"148.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.00","rise":"5.36%","time":"23:15","volumn":"145.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.04","rise":"5.41%","time":"23:20","volumn":"142.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.03","rise":"5.39%","time":"23:25","volumn":"141.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"83.97","rise":"5.32%","time":"23:30","volumn":"169.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.05","rise":"5.42%","time":"23:35","volumn":"96.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.10","rise":"5.48%","time":"23:40","volumn":"320.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.08","rise":"5.46%","time":"23:45","volumn":"261.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.08","rise":"5.46%","time":"23:50","volumn":"122.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"84.13","rise":"5.52%","time":"23:55","volumn":"238.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.20","rise":"5.61%","time":"00:00","volumn":"314.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.13","rise":"5.52%","time":"00:05","volumn":"169.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.17","rise":"5.57%","time":"00:10","volumn":"103.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.05","rise":"5.42%","time":"00:15","volumn":"191.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.09","rise":"5.47%","time":"00:20","volumn":"124.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.02","rise":"5.38%","time":"00:25","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.14","rise":"5.54%","time":"00:30","volumn":"128.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.12","rise":"5.51%","time":"00:35","volumn":"82.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.12","rise":"5.51%","time":"00:40","volumn":"97.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.11","rise":"5.50%","time":"00:45","volumn":"33.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.06","rise":"5.43%","time":"00:50","volumn":"66.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.19","rise":"5.60%","time":"00:55","volumn":"136.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.24","rise":"5.66%","time":"01:00","volumn":"68.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.31","rise":"5.74%","time":"01:05","volumn":"166.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.36","rise":"5.81%","time":"01:10","volumn":"70.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.25","rise":"5.66%","time":"01:15","volumn":"83.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.17","rise":"5.58%","time":"01:20","volumn":"74.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.19","rise":"5.59%","time":"01:25","volumn":"94.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.32","rise":"5.76%","time":"01:30","volumn":"76.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.31","rise":"5.74%","time":"01:35","volumn":"38.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.30","rise":"5.74%","time":"01:40","volumn":"112.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.30","rise":"5.73%","time":"01:45","volumn":"70.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.25","rise":"5.68%","time":"01:50","volumn":"28.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.24","rise":"5.66%","time":"01:55","volumn":"63.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.25","rise":"5.67%","time":"02:00","volumn":"132.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.26","rise":"5.68%","time":"02:05","volumn":"57.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.28","rise":"5.70%","time":"02:10","volumn":"86.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.11","rise":"5.49%","time":"02:15","volumn":"68.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.08","rise":"5.46%","time":"02:20","volumn":"81.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.06","rise":"5.43%","time":"02:25","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.19","rise":"5.59%","time":"02:30","volumn":"147.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.09","rise":"5.47%","time":"02:35","volumn":"52.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.09","rise":"5.47%","time":"02:40","volumn":"62.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.04","rise":"5.41%","time":"02:45","volumn":"23.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.13","rise":"5.52%","time":"02:50","volumn":"109.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.14","rise":"5.53%","time":"02:55","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.05","rise":"5.42%","time":"03:00","volumn":"158.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.10","rise":"5.48%","time":"03:05","volumn":"100.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.12","rise":"5.51%","time":"03:10","volumn":"61.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.09","rise":"5.47%","time":"03:15","volumn":"106.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.04","rise":"5.41%","time":"03:20","volumn":"69.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.12","rise":"5.51%","time":"03:25","volumn":"106.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.06","rise":"5.43%","time":"03:30","volumn":"90.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"83.94","rise":"5.28%","time":"03:35","volumn":"172.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"84.00","rise":"5.35%","time":"03:40","volumn":"290.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"83.94","rise":"5.27%","time":"03:45","volumn":"195.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"83.85","rise":"5.17%","time":"03:50","volumn":"218.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"83.91","rise":"5.24%","time":"03:55","volumn":"449.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"83.99","rise":"5.34%","time":"04:00","volumn":"7012.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"82.10","rise":"2.97%","time":"21:35","volumn":"528.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"82.08","rise":"2.95%","time":"21:40","volumn":"162.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"82.27","rise":"3.18%","time":"21:45","volumn":"259.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"82.34","rise":"3.27%","time":"21:50","volumn":"152.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.94","rise":"2.77%","time":"21:55","volumn":"191.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.62","rise":"2.37%","time":"22:00","volumn":"356.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.23","rise":"1.88%","time":"22:05","volumn":"140.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.19","rise":"1.82%","time":"22:10","volumn":"299.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.14","rise":"1.77%","time":"22:15","volumn":"221.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.27","rise":"1.93%","time":"22:20","volumn":"185.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.15","rise":"1.78%","time":"22:25","volumn":"89.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.11","rise":"1.74%","time":"22:30","volumn":"182.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.38","rise":"2.06%","time":"22:35","volumn":"148.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"80.94","rise":"1.52%","time":"22:40","volumn":"169.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.06","rise":"1.67%","time":"22:45","volumn":"249.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.26","rise":"1.92%","time":"22:50","volumn":"183.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.26","rise":"1.92%","time":"22:55","volumn":"116.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.39","rise":"2.09%","time":"23:00","volumn":"112.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.31","rise":"1.99%","time":"23:05","volumn":"102.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.09","rise":"1.71%","time":"23:10","volumn":"149.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.23","rise":"1.88%","time":"23:15","volumn":"141.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.03","rise":"1.64%","time":"23:20","volumn":"72.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"80.86","rise":"1.41%","time":"23:25","volumn":"257.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.07","rise":"1.68%","time":"23:30","volumn":"147.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"80.93","rise":"1.50%","time":"23:35","volumn":"119.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.11","rise":"1.74%","time":"23:40","volumn":"119.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.14","rise":"1.77%","time":"23:45","volumn":"39.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.22","rise":"1.87%","time":"23:50","volumn":"69.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.16","rise":"1.79%","time":"23:55","volumn":"79.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.88","rise":"1.44%","time":"00:00","volumn":"133.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.98","rise":"1.57%","time":"00:05","volumn":"63.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.71","rise":"1.23%","time":"00:10","volumn":"249.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.66","rise":"1.17%","time":"00:15","volumn":"63.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.53","rise":"1.01%","time":"00:20","volumn":"299.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.06","rise":"1.67%","time":"00:25","volumn":"295.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.86","rise":"1.42%","time":"00:30","volumn":"62.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.85","rise":"1.40%","time":"00:35","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.82","rise":"1.37%","time":"00:40","volumn":"71.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.86","rise":"1.42%","time":"00:45","volumn":"86.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.84","rise":"1.39%","time":"00:50","volumn":"42.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.82","rise":"1.37%","time":"00:55","volumn":"66.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.88","rise":"1.44%","time":"01:00","volumn":"75.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.88","rise":"1.44%","time":"01:05","volumn":"58.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.97","rise":"1.56%","time":"01:10","volumn":"64.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"80.94","rise":"1.52%","time":"01:15","volumn":"147.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.11","rise":"1.73%","time":"01:20","volumn":"21.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.22","rise":"1.87%","time":"01:25","volumn":"22.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.33","rise":"2.01%","time":"01:30","volumn":"41.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.31","rise":"1.98%","time":"01:35","volumn":"31.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.32","rise":"2.00%","time":"01:40","volumn":"48.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.31","rise":"1.98%","time":"01:45","volumn":"63.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.17","rise":"1.81%","time":"01:50","volumn":"31.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.15","rise":"1.78%","time":"01:55","volumn":"35.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.26","rise":"1.92%","time":"02:00","volumn":"77.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.19","rise":"1.83%","time":"02:05","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.24","rise":"1.89%","time":"02:10","volumn":"104.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.39","rise":"2.08%","time":"02:15","volumn":"32.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.21","rise":"1.86%","time":"02:20","volumn":"35.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.17","rise":"1.81%","time":"02:25","volumn":"30.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.23","rise":"1.88%","time":"02:30","volumn":"57.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.18","rise":"1.82%","time":"02:35","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.26","rise":"1.92%","time":"02:40","volumn":"27.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.40","rise":"2.09%","time":"02:45","volumn":"62.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.52","rise":"2.25%","time":"02:50","volumn":"43.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.56","rise":"2.29%","time":"02:55","volumn":"55.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.61","rise":"2.36%","time":"03:00","volumn":"114.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.78","rise":"2.57%","time":"03:05","volumn":"209.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.78","rise":"2.57%","time":"03:10","volumn":"83.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.80","rise":"2.60%","time":"03:15","volumn":"37.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.73","rise":"2.51%","time":"03:20","volumn":"103.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"82.08","rise":"2.95%","time":"03:25","volumn":"373.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.86","rise":"2.67%","time":"03:30","volumn":"299.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.84","rise":"2.65%","time":"03:35","volumn":"104.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.81","rise":"2.62%","time":"03:40","volumn":"105.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.65","rise":"2.41%","time":"03:45","volumn":"88.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.89","rise":"2.71%","time":"03:50","volumn":"173.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.81","rise":"2.61%","time":"03:55","volumn":"544.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.64","rise":"2.40%","time":"04:00","volumn":"3989.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.52","ratio":"0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"517.44","ratio":"0.06%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"440.25","ratio":"-0.02%"}],"marketCapitalization":"135.74\u4ebf","maxPrice":"84.66","minPrice":"80.91","monthlyTendency":{"cx":{"o":["2024\/04\/10","2024\/05\/07"]},"cy":{"o":["89.59","86.46","83.34","80.21","77.08"]},"cyrate":{"o":["3.43%","-0.18%","-3.79%","-7.40%","-11.01%"]},"p":[{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"86.62","rise":"0","time":"04\/10","volumn":"2.37\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"89.16","rise":"2.93%","time":"04\/11","volumn":"1.19\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.56","rise":"-0.07%","time":"04\/12","volumn":"9259.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"85.54","rise":"-1.25%","time":"04\/15","volumn":"1.91\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"85.50","rise":"-1.29%","time":"04\/16","volumn":"2.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"84.55","rise":"-2.39%","time":"04\/17","volumn":"9930.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"86.89","rise":"0.31%","time":"04\/18","volumn":"1.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"84.99","rise":"-1.88%","time":"04\/19","volumn":"7019.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"87.90","rise":"1.48%","time":"04\/22","volumn":"1.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.59","rise":"3.43%","time":"04\/23","volumn":"1.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"77.08","rise":"-11.01%","time":"04\/24","volumn":"11.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"79.64","rise":"-8.06%","time":"04\/25","volumn":"5.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.26","rise":"-3.88%","time":"04\/26","volumn":"3.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.31","rise":"-4.98%","time":"04\/29","volumn":"1.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"77.10","rise":"-10.99%","time":"04\/30","volumn":"3.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.39","rise":"-9.50%","time":"05\/01","volumn":"1.63\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.89","rise":"-6.62%","time":"05\/02","volumn":"2.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.75","rise":"-2.16%","time":"05\/03","volumn":"2.70\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"83.99","rise":"-3.04%","time":"05\/06","volumn":"1.86\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.64","rise":"-5.75%","time":"05\/07","volumn":"1.40\u4e07"}],"points":"20"},"open":"81.26","priceChangeRatio":"1.19%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u65b0\u4e1c\u65b9","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["84.61","83.72","82.82","81.93","81.03"]},"cyrate":{"o":["3.64%","2.55%","1.45%","0.36%","-0.74%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.39","rise":"-0.31%","time":"21:31","volumn":"144.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.28","rise":"-0.45%","time":"21:32","volumn":"173.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.19","rise":"-0.55%","time":"21:33","volumn":"207.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.25","rise":"-0.48%","time":"21:34","volumn":"219.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.25","rise":"-0.48%","time":"21:35","volumn":"229.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.03","rise":"-0.74%","time":"21:36","volumn":"251.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.06","rise":"-0.71%","time":"21:37","volumn":"256.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.15","rise":"-0.60%","time":"21:38","volumn":"261.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.24","rise":"-0.49%","time":"21:39","volumn":"365.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.57","rise":"-0.09%","time":"21:40","volumn":"396.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.41","rise":"-0.28%","time":"21:41","volumn":"401.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.39","rise":"-0.30%","time":"21:42","volumn":"402.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.39","rise":"-0.30%","time":"21:43","volumn":"404.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.37","rise":"-0.33%","time":"21:44","volumn":"420.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.48","rise":"-0.20%","time":"21:45","volumn":"472.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.65","rise":"0.01%","time":"21:46","volumn":"486.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.79","rise":"0.18%","time":"21:47","volumn":"505.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.92","rise":"0.34%","time":"21:48","volumn":"541.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.66","rise":"0.02%","time":"21:49","volumn":"583.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.66","rise":"0.02%","time":"21:50","volumn":"588.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.71","rise":"0.09%","time":"21:51","volumn":"598.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.56","rise":"-0.10%","time":"21:52","volumn":"612.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.92","rise":"0.34%","time":"21:53","volumn":"700.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.95","rise":"0.38%","time":"21:54","volumn":"712.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"81.96","rise":"0.39%","time":"21:55","volumn":"718.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"82.11","rise":"0.58%","time":"21:56","volumn":"807.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"82.37","rise":"0.89%","time":"21:57","volumn":"1230.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"82.33","rise":"0.85%","time":"21:58","volumn":"1292.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"82.18","rise":"0.66%","time":"21:59","volumn":"1333.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"82.13","rise":"0.60%","time":"22:00","volumn":"1362.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"82.36","rise":"0.88%","time":"22:01","volumn":"1395.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"82.42","rise":"0.96%","time":"22:02","volumn":"1418.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"82.47","rise":"1.02%","time":"22:03","volumn":"1430.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"82.60","rise":"1.18%","time":"22:04","volumn":"1445.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"82.87","rise":"1.51%","time":"22:05","volumn":"1553.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.23","rise":"1.95%","time":"22:06","volumn":"1654.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.33","rise":"2.06%","time":"22:07","volumn":"1712.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.29","rise":"2.02%","time":"22:08","volumn":"1790.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.34","rise":"2.08%","time":"22:09","volumn":"1849.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.60","rise":"2.40%","time":"22:10","volumn":"1921.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.92","rise":"2.79%","time":"22:11","volumn":"2083.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.89","rise":"2.76%","time":"22:12","volumn":"2287.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.44","rise":"2.20%","time":"22:13","volumn":"2368.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.90","rise":"2.77%","time":"22:14","volumn":"2497.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.98","rise":"2.87%","time":"22:15","volumn":"2626.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.76","rise":"2.60%","time":"22:16","volumn":"2883.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.53","rise":"2.32%","time":"22:17","volumn":"2904.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.63","rise":"2.44%","time":"22:18","volumn":"2920.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.69","rise":"2.50%","time":"22:19","volumn":"2947.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.63","rise":"2.44%","time":"22:20","volumn":"3038.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.71","rise":"2.54%","time":"22:21","volumn":"3079.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.80","rise":"2.65%","time":"22:22","volumn":"3129.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.91","rise":"2.77%","time":"22:23","volumn":"3183.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.95","rise":"2.84%","time":"22:24","volumn":"3227.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.02","rise":"2.92%","time":"22:25","volumn":"3482.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.05","rise":"2.95%","time":"22:26","volumn":"3657.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.10","rise":"3.01%","time":"22:27","volumn":"3799.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.04","rise":"2.94%","time":"22:28","volumn":"3836.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.02","rise":"2.92%","time":"22:29","volumn":"3845.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.22","rise":"3.16%","time":"22:30","volumn":"4227.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.24","rise":"3.18%","time":"22:31","volumn":"4307.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.44","rise":"3.43%","time":"22:32","volumn":"4345.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.41","rise":"3.39%","time":"22:33","volumn":"4395.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.60","rise":"3.63%","time":"22:34","volumn":"4467.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.56","rise":"3.58%","time":"22:35","volumn":"4593.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.41","rise":"3.39%","time":"22:36","volumn":"4636.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.58","rise":"3.61%","time":"22:37","volumn":"4693.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.58","rise":"3.60%","time":"22:38","volumn":"4791.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.44","rise":"3.43%","time":"22:39","volumn":"4885.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.47","rise":"3.47%","time":"22:40","volumn":"4914.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.47","rise":"3.47%","time":"22:41","volumn":"4925.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.53","rise":"3.54%","time":"22:42","volumn":"5039.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.56","rise":"3.58%","time":"22:43","volumn":"5064.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.61","rise":"3.64%","time":"22:44","volumn":"5083.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.49","rise":"3.49%","time":"22:45","volumn":"5179.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.34","rise":"3.31%","time":"22:46","volumn":"5223.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.38","rise":"3.36%","time":"22:47","volumn":"5265.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.35","rise":"3.32%","time":"22:48","volumn":"5268.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.44","rise":"3.44%","time":"22:49","volumn":"5322.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.36","rise":"3.34%","time":"22:50","volumn":"5391.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.30","rise":"3.26%","time":"22:51","volumn":"5423.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.29","rise":"3.25%","time":"22:52","volumn":"5448.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.30","rise":"3.26%","time":"22:53","volumn":"5485.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.27","rise":"3.22%","time":"22:54","volumn":"5489.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.26","rise":"3.21%","time":"22:55","volumn":"5621.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.18","rise":"3.11%","time":"22:56","volumn":"5664.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.28","rise":"3.23%","time":"22:57","volumn":"5751.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.26","rise":"3.21%","time":"22:58","volumn":"5825.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.20","rise":"3.14%","time":"22:59","volumn":"5884.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.30","rise":"3.26%","time":"23:00","volumn":"5979.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.21","rise":"3.15%","time":"23:01","volumn":"6065.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.18","rise":"3.11%","time":"23:02","volumn":"6179.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.97","rise":"2.85%","time":"23:03","volumn":"6249.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.02","rise":"2.91%","time":"23:04","volumn":"6251.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.02","rise":"2.92%","time":"23:05","volumn":"6275.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.94","rise":"2.82%","time":"23:06","volumn":"6327.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.97","rise":"2.86%","time":"23:07","volumn":"6355.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"84.01","rise":"2.90%","time":"23:08","volumn":"6430.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.85","rise":"2.71%","time":"23:09","volumn":"6461.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.81","rise":"2.66%","time":"23:10","volumn":"6515.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.73","rise":"2.57%","time":"23:11","volumn":"6533.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.72","rise":"2.54%","time":"23:12","volumn":"6565.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.75","rise":"2.58%","time":"23:13","volumn":"6574.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.68","rise":"2.50%","time":"23:14","volumn":"6645.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.72","rise":"2.55%","time":"23:15","volumn":"6688.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.70","rise":"2.52%","time":"23:16","volumn":"6813.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.59","rise":"2.39%","time":"23:17","volumn":"6828.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.55","rise":"2.34%","time":"23:18","volumn":"6830.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.56","rise":"2.35%","time":"23:19","volumn":"6833.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.65","rise":"2.46%","time":"23:20","volumn":"6965.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.63","rise":"2.44%","time":"23:21","volumn":"6986.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.58","rise":"2.38%","time":"23:22","volumn":"6997.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.58","rise":"2.38%","time":"23:23","volumn":"6998.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.45","rise":"2.22%","time":"23:24","volumn":"7042.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.45","rise":"2.22%","time":"23:25","volumn":"7043.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.53","rise":"2.32%","time":"23:26","volumn":"7062.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.44","rise":"2.20%","time":"23:27","volumn":"7077.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.49","rise":"2.27%","time":"23:28","volumn":"7082.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.45","rise":"2.22%","time":"23:29","volumn":"7085.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.32","rise":"2.06%","time":"23:30","volumn":"7111.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.26","rise":"1.98%","time":"23:31","volumn":"7132.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.34","rise":"2.08%","time":"23:32","volumn":"7164.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.26","rise":"1.98%","time":"23:33","volumn":"7194.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.30","rise":"2.03%","time":"23:34","volumn":"7196.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.34","rise":"2.08%","time":"23:35","volumn":"7218.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.36","rise":"2.11%","time":"23:36","volumn":"7248.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.40","rise":"2.16%","time":"23:37","volumn":"7280.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.40","rise":"2.16%","time":"23:38","volumn":"7293.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.43","rise":"2.19%","time":"23:39","volumn":"7302.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.42","rise":"2.18%","time":"23:40","volumn":"7313.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.28","rise":"2.01%","time":"23:41","volumn":"7361.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.29","rise":"2.02%","time":"23:42","volumn":"7365.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.33","rise":"2.07%","time":"23:43","volumn":"7386.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.31","rise":"2.05%","time":"23:44","volumn":"7390.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.21","rise":"1.92%","time":"23:45","volumn":"7409.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.27","rise":"2.00%","time":"23:46","volumn":"7413.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.27","rise":"2.00%","time":"23:47","volumn":"7435.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.28","rise":"2.01%","time":"23:48","volumn":"7439.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.28","rise":"2.01%","time":"23:49","volumn":"7441.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.20","rise":"1.92%","time":"23:50","volumn":"7484.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.18","rise":"1.89%","time":"23:51","volumn":"7489.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.33","rise":"2.07%","time":"23:52","volumn":"7529.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.33","rise":"2.07%","time":"23:53","volumn":"7530.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.25","rise":"1.97%","time":"23:54","volumn":"7562.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.22","rise":"1.93%","time":"23:55","volumn":"7564.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.20","rise":"1.91%","time":"23:56","volumn":"7583.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.06","rise":"1.74%","time":"23:57","volumn":"7599.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.13","rise":"1.83%","time":"23:58","volumn":"7625.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"83.18","rise":"1.89%","time":"23:59","volumn":"7630.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.20","rise":"1.91%","time":"00:00","volumn":"7647.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.19","rise":"1.90%","time":"00:01","volumn":"7670.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.25","rise":"1.98%","time":"00:02","volumn":"7686.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.20","rise":"1.91%","time":"00:03","volumn":"7696.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.20","rise":"1.91%","time":"00:04","volumn":"7700.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.19","rise":"1.90%","time":"00:05","volumn":"7728.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.36","rise":"2.11%","time":"00:06","volumn":"7790.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.36","rise":"2.11%","time":"00:07","volumn":"7790.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.26","rise":"1.98%","time":"00:08","volumn":"7839.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.28","rise":"2.00%","time":"00:09","volumn":"7856.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.31","rise":"2.05%","time":"00:10","volumn":"7861.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.31","rise":"2.05%","time":"00:11","volumn":"7869.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.33","rise":"2.08%","time":"00:12","volumn":"7881.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.34","rise":"2.08%","time":"00:13","volumn":"7885.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.34","rise":"2.08%","time":"00:14","volumn":"7885.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.34","rise":"2.08%","time":"00:15","volumn":"7891.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.24","rise":"1.96%","time":"00:16","volumn":"7931.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.24","rise":"1.96%","time":"00:17","volumn":"7931.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.28","rise":"2.01%","time":"00:18","volumn":"7961.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.28","rise":"2.01%","time":"00:19","volumn":"7969.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.28","rise":"2.01%","time":"00:20","volumn":"7969.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.29","rise":"2.02%","time":"00:21","volumn":"7979.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.12","rise":"1.81%","time":"00:22","volumn":"8025.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.20","rise":"1.91%","time":"00:23","volumn":"8053.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.19","rise":"1.90%","time":"00:24","volumn":"8072.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.12","rise":"1.81%","time":"00:25","volumn":"8095.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.09","rise":"1.78%","time":"00:26","volumn":"8109.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.12","rise":"1.81%","time":"00:27","volumn":"8121.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.16","rise":"1.86%","time":"00:28","volumn":"8134.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.16","rise":"1.86%","time":"00:29","volumn":"8135.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.13","rise":"1.83%","time":"00:30","volumn":"8144.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.08","rise":"1.76%","time":"00:31","volumn":"8182.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.08","rise":"1.76%","time":"00:32","volumn":"8185.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.14","rise":"1.84%","time":"00:33","volumn":"8235.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.11","rise":"1.80%","time":"00:34","volumn":"8267.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.11","rise":"1.80%","time":"00:35","volumn":"8268.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.95","rise":"1.60%","time":"00:36","volumn":"8284.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.91","rise":"1.56%","time":"00:37","volumn":"8286.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.91","rise":"1.56%","time":"00:38","volumn":"8289.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.91","rise":"1.56%","time":"00:39","volumn":"8289.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.92","rise":"1.57%","time":"00:40","volumn":"8293.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.06","rise":"1.73%","time":"00:41","volumn":"8309.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.08","rise":"1.76%","time":"00:42","volumn":"8317.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.08","rise":"1.76%","time":"00:43","volumn":"8319.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.05","rise":"1.73%","time":"00:44","volumn":"8333.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.11","rise":"1.79%","time":"00:45","volumn":"8366.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.14","rise":"1.84%","time":"00:46","volumn":"8376.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.18","rise":"1.89%","time":"00:47","volumn":"8390.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.10","rise":"1.79%","time":"00:48","volumn":"8434.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.10","rise":"1.79%","time":"00:49","volumn":"8436.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.10","rise":"1.79%","time":"00:50","volumn":"8439.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.03","rise":"1.70%","time":"00:51","volumn":"8471.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.06","rise":"1.74%","time":"00:52","volumn":"8481.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.06","rise":"1.74%","time":"00:53","volumn":"8481.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.24","rise":"1.96%","time":"00:54","volumn":"8546.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.24","rise":"1.96%","time":"00:55","volumn":"8546.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.14","rise":"1.84%","time":"00:56","volumn":"8571.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.14","rise":"1.84%","time":"00:57","volumn":"8571.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.07","rise":"1.75%","time":"00:58","volumn":"8584.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.06","rise":"1.73%","time":"00:59","volumn":"8592.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.07","rise":"1.75%","time":"01:00","volumn":"8613.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.07","rise":"1.75%","time":"01:01","volumn":"8616.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.94","rise":"1.59%","time":"01:02","volumn":"8632.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.83","rise":"1.46%","time":"01:03","volumn":"8637.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.86","rise":"1.50%","time":"01:04","volumn":"8639.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.90","rise":"1.54%","time":"01:05","volumn":"8652.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.89","rise":"1.52%","time":"01:06","volumn":"8663.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.89","rise":"1.52%","time":"01:07","volumn":"8665.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.89","rise":"1.52%","time":"01:08","volumn":"8666.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.97","rise":"1.63%","time":"01:09","volumn":"8680.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.94","rise":"1.59%","time":"01:10","volumn":"8703.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.94","rise":"1.59%","time":"01:11","volumn":"8703.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.90","rise":"1.54%","time":"01:12","volumn":"8710.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.90","rise":"1.54%","time":"01:13","volumn":"8710.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.94","rise":"1.60%","time":"01:14","volumn":"8718.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.95","rise":"1.60%","time":"01:15","volumn":"8723.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.00","rise":"1.67%","time":"01:16","volumn":"8742.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.91","rise":"1.55%","time":"01:17","volumn":"8831.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.91","rise":"1.55%","time":"01:18","volumn":"8831.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.90","rise":"1.54%","time":"01:19","volumn":"8834.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.86","rise":"1.50%","time":"01:20","volumn":"8835.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.81","rise":"1.44%","time":"01:21","volumn":"8849.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.86","rise":"1.50%","time":"01:22","volumn":"8852.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.97","rise":"1.63%","time":"01:23","volumn":"8869.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.97","rise":"1.63%","time":"01:24","volumn":"8872.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.97","rise":"1.63%","time":"01:25","volumn":"8873.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.96","rise":"1.62%","time":"01:26","volumn":"8877.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.98","rise":"1.65%","time":"01:27","volumn":"8938.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.95","rise":"1.61%","time":"01:28","volumn":"8981.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.94","rise":"1.59%","time":"01:29","volumn":"8983.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.88","rise":"1.52%","time":"01:30","volumn":"8995.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.86","rise":"1.49%","time":"01:31","volumn":"8997.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.86","rise":"1.49%","time":"01:32","volumn":"8997.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.88","rise":"1.51%","time":"01:33","volumn":"9002.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.85","rise":"1.48%","time":"01:34","volumn":"9016.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.88","rise":"1.52%","time":"01:35","volumn":"9041.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.91","rise":"1.56%","time":"01:36","volumn":"9055.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.91","rise":"1.56%","time":"01:37","volumn":"9055.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.97","rise":"1.63%","time":"01:38","volumn":"9070.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.94","rise":"1.59%","time":"01:39","volumn":"9078.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.95","rise":"1.61%","time":"01:40","volumn":"9082.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.94","rise":"1.59%","time":"01:41","volumn":"9099.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.98","rise":"1.64%","time":"01:42","volumn":"9115.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.00","rise":"1.67%","time":"01:43","volumn":"9124.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.96","rise":"1.62%","time":"01:44","volumn":"9149.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.94","rise":"1.59%","time":"01:45","volumn":"9154.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.94","rise":"1.59%","time":"01:46","volumn":"9154.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.91","rise":"1.56%","time":"01:47","volumn":"9165.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.96","rise":"1.62%","time":"01:48","volumn":"9174.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.99","rise":"1.65%","time":"01:49","volumn":"9183.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.03","rise":"1.70%","time":"01:50","volumn":"9187.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.05","rise":"1.73%","time":"01:51","volumn":"9194.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.05","rise":"1.73%","time":"01:52","volumn":"9203.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.00","rise":"1.67%","time":"01:53","volumn":"9221.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.02","rise":"1.69%","time":"01:54","volumn":"9229.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.00","rise":"1.67%","time":"01:55","volumn":"9231.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.00","rise":"1.67%","time":"01:56","volumn":"9236.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.97","rise":"1.62%","time":"01:57","volumn":"9250.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.00","rise":"1.67%","time":"01:58","volumn":"9260.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.00","rise":"1.67%","time":"01:59","volumn":"9263.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.00","rise":"1.67%","time":"02:00","volumn":"9271.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.99","rise":"1.65%","time":"02:01","volumn":"9276.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.98","rise":"1.65%","time":"02:02","volumn":"9279.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.93","rise":"1.58%","time":"02:03","volumn":"9300.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.95","rise":"1.60%","time":"02:04","volumn":"9307.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.03","rise":"1.70%","time":"02:05","volumn":"9341.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.01","rise":"1.68%","time":"02:06","volumn":"9362.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.00","rise":"1.67%","time":"02:07","volumn":"9379.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.00","rise":"1.67%","time":"02:08","volumn":"9381.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.99","rise":"1.65%","time":"02:09","volumn":"9387.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.00","rise":"1.67%","time":"02:10","volumn":"9413.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.94","rise":"1.60%","time":"02:11","volumn":"9428.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.01","rise":"1.68%","time":"02:12","volumn":"9438.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.03","rise":"1.70%","time":"02:13","volumn":"9453.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.03","rise":"1.70%","time":"02:14","volumn":"9453.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.08","rise":"1.76%","time":"02:15","volumn":"9463.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.05","rise":"1.73%","time":"02:16","volumn":"9474.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.09","rise":"1.78%","time":"02:17","volumn":"9475.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.98","rise":"1.64%","time":"02:18","volumn":"9533.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.99","rise":"1.65%","time":"02:19","volumn":"9534.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.98","rise":"1.64%","time":"02:20","volumn":"9540.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.98","rise":"1.64%","time":"02:21","volumn":"9558.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.92","rise":"1.57%","time":"02:22","volumn":"9617.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.92","rise":"1.57%","time":"02:23","volumn":"9617.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.92","rise":"1.57%","time":"02:24","volumn":"9621.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.91","rise":"1.56%","time":"02:25","volumn":"9624.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.89","rise":"1.54%","time":"02:26","volumn":"9636.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.90","rise":"1.54%","time":"02:27","volumn":"9641.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.90","rise":"1.54%","time":"02:28","volumn":"9643.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.06","rise":"1.74%","time":"02:29","volumn":"9737.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.06","rise":"1.75%","time":"02:30","volumn":"9746.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.07","rise":"1.75%","time":"02:31","volumn":"9748.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.07","rise":"1.75%","time":"02:32","volumn":"9775.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.07","rise":"1.75%","time":"02:33","volumn":"9777.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.19","rise":"1.90%","time":"02:34","volumn":"9819.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.17","rise":"1.87%","time":"02:35","volumn":"9833.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.16","rise":"1.86%","time":"02:36","volumn":"9836.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.14","rise":"1.84%","time":"02:37","volumn":"9839.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.09","rise":"1.78%","time":"02:38","volumn":"9845.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.13","rise":"1.83%","time":"02:39","volumn":"9858.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.12","rise":"1.81%","time":"02:40","volumn":"9868.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.14","rise":"1.84%","time":"02:41","volumn":"9876.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.14","rise":"1.84%","time":"02:42","volumn":"9897.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.98","rise":"1.65%","time":"02:43","volumn":"9902.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.03","rise":"1.70%","time":"02:44","volumn":"9928.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.04","rise":"1.71%","time":"02:45","volumn":"9935.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.01","rise":"1.68%","time":"02:46","volumn":"9946.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.94","rise":"1.59%","time":"02:47","volumn":"9947.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.95","rise":"1.61%","time":"02:48","volumn":"9953.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.99","rise":"1.65%","time":"02:49","volumn":"9962.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.99","rise":"1.65%","time":"02:50","volumn":"9979.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.95","rise":"1.60%","time":"02:51","volumn":"9991.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.99","rise":"1.65%","time":"02:52","volumn":"1.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"83.00","rise":"1.67%","time":"02:53","volumn":"1.00\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.95","rise":"1.60%","time":"02:54","volumn":"1.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.97","rise":"1.63%","time":"02:55","volumn":"1.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.94","rise":"1.59%","time":"02:56","volumn":"1.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.86","rise":"1.50%","time":"02:57","volumn":"1.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.82","rise":"1.45%","time":"02:58","volumn":"1.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.81","rise":"1.43%","time":"02:59","volumn":"1.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.84","rise":"1.47%","time":"03:00","volumn":"1.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.83","rise":"1.46%","time":"03:01","volumn":"1.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.83","rise":"1.46%","time":"03:02","volumn":"1.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.83","rise":"1.46%","time":"03:03","volumn":"1.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.80","rise":"1.42%","time":"03:04","volumn":"1.01\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.79","rise":"1.41%","time":"03:05","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.81","rise":"1.43%","time":"03:06","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.83","rise":"1.46%","time":"03:07","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.83","rise":"1.46%","time":"03:08","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.83","rise":"1.46%","time":"03:09","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.70","rise":"1.30%","time":"03:10","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.70","rise":"1.30%","time":"03:11","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.73","rise":"1.34%","time":"03:12","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.77","rise":"1.38%","time":"03:13","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.77","rise":"1.38%","time":"03:14","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.80","rise":"1.42%","time":"03:15","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.75","rise":"1.36%","time":"03:16","volumn":"1.02\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.74","rise":"1.35%","time":"03:17","volumn":"1.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.74","rise":"1.35%","time":"03:18","volumn":"1.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.74","rise":"1.35%","time":"03:19","volumn":"1.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.70","rise":"1.30%","time":"03:20","volumn":"1.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.71","rise":"1.31%","time":"03:21","volumn":"1.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.67","rise":"1.26%","time":"03:22","volumn":"1.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.61","rise":"1.18%","time":"03:23","volumn":"1.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.58","rise":"1.15%","time":"03:24","volumn":"1.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.59","rise":"1.17%","time":"03:25","volumn":"1.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.59","rise":"1.17%","time":"03:26","volumn":"1.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.57","rise":"1.14%","time":"03:27","volumn":"1.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.53","rise":"1.09%","time":"03:28","volumn":"1.04\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.53","rise":"1.09%","time":"03:29","volumn":"1.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.48","rise":"1.03%","time":"03:30","volumn":"1.05\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.60","rise":"1.18%","time":"03:31","volumn":"1.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.60","rise":"1.18%","time":"03:32","volumn":"1.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"82.61","rise":"1.19%","time":"03:33","volumn":"1.09\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":"108.91\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/24","2024\/05\/07"]},"cy":{"o":["96.31","81.23","66.16","51.08","36.00"]},"cyrate":{"o":["157.51%","117.20%","76.89%","36.57%","-3.74%"]},"p":[{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"37.40","rise":"0","time":"05\/24","volumn":"2.74\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"36.00","rise":"-3.74%","time":"05\/25","volumn":"2.23\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"37.57","rise":"0.45%","time":"05\/26","volumn":"1.53\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"37.51","rise":"0.29%","time":"05\/30","volumn":"3.57\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"37.67","rise":"0.72%","time":"05\/31","volumn":"2.08\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"41.28","rise":"10.37%","time":"06\/01","volumn":"3.82\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"42.76","rise":"14.33%","time":"06\/02","volumn":"1.56\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"41.54","rise":"11.07%","time":"06\/05","volumn":"9950.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"41.91","rise":"12.06%","time":"06\/06","volumn":"1.55\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"41.09","rise":"9.87%","time":"06\/07","volumn":"1.34\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"42.50","rise":"13.64%","time":"06\/08","volumn":"1.57\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"42.00","rise":"12.30%","time":"06\/09","volumn":"1.18\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"40.20","rise":"7.49%","time":"06\/12","volumn":"1.56\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"40.57","rise":"8.48%","time":"06\/13","volumn":"1.09\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"40.75","rise":"8.96%","time":"06\/14","volumn":"7604.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"42.00","rise":"12.30%","time":"06\/15","volumn":"1.35\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"42.30","rise":"13.10%","time":"06\/16","volumn":"1.56\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"38.90","rise":"4.01%","time":"06\/20","volumn":"2.27\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"38.38","rise":"2.62%","time":"06\/21","volumn":"1.59\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"37.93","rise":"1.42%","time":"06\/22","volumn":"5646.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"36.60","rise":"-2.14%","time":"06\/23","volumn":"1.12\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.30","rise":"-0.27%","time":"06\/26","volumn":"8073.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"39.75","rise":"6.28%","time":"06\/27","volumn":"2.02\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"39.74","rise":"6.26%","time":"06\/28","volumn":"1.43\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"39.05","rise":"4.41%","time":"06\/29","volumn":"7420.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"39.49","rise":"5.59%","time":"06\/30","volumn":"6360.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"39.86","rise":"6.58%","time":"07\/03","volumn":"1.27\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"40.71","rise":"8.85%","time":"07\/05","volumn":"1.38\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"39.89","rise":"6.66%","time":"07\/06","volumn":"1.04\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"42.00","rise":"12.30%","time":"07\/07","volumn":"1.90\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"44.30","rise":"18.45%","time":"07\/10","volumn":"2.52\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"45.07","rise":"20.51%","time":"07\/11","volumn":"1.09\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"46.14","rise":"23.37%","time":"07\/12","volumn":"1.80\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"46.32","rise":"23.85%","time":"07\/13","volumn":"9785.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"45.65","rise":"22.06%","time":"07\/14","volumn":"1.74\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"45.36","rise":"21.28%","time":"07\/17","volumn":"7450.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"43.96","rise":"17.54%","time":"07\/18","volumn":"1.11\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"45.25","rise":"20.99%","time":"07\/19","volumn":"1.05\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"45.60","rise":"21.93%","time":"07\/20","volumn":"8732.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"46.97","rise":"25.59%","time":"07\/21","volumn":"1.85\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"48.99","rise":"30.99%","time":"07\/24","volumn":"2.68\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"49.87","rise":"33.34%","time":"07\/25","volumn":"2.90\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"51.51","rise":"37.73%","time":"07\/26","volumn":"3.64\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"52.65","rise":"40.78%","time":"07\/27","volumn":"2.50\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"56.11","rise":"50.03%","time":"07\/28","volumn":"4.69\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"56.13","rise":"50.08%","time":"07\/31","volumn":"3.26\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"56.05","rise":"49.87%","time":"08\/01","volumn":"1.75\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"54.15","rise":"44.79%","time":"08\/02","volumn":"1.50\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"56.53","rise":"51.15%","time":"08\/03","volumn":"1.37\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"57.44","rise":"53.58%","time":"08\/04","volumn":"1.20\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"55.80","rise":"49.20%","time":"08\/07","volumn":"1.44\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"52.55","rise":"40.51%","time":"08\/08","volumn":"2.09\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"53.55","rise":"43.18%","time":"08\/09","volumn":"2.06\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"54.32","rise":"45.24%","time":"08\/10","volumn":"2.54\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"52.80","rise":"41.18%","time":"08\/11","volumn":"1.34\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"52.90","rise":"41.44%","time":"08\/14","volumn":"1.06\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"50.95","rise":"36.23%","time":"08\/15","volumn":"9897.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"50.87","rise":"36.02%","time":"08\/16","volumn":"8623.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"51.88","rise":"38.72%","time":"08\/17","volumn":"1.45\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"50.60","rise":"35.29%","time":"08\/18","volumn":"1.20\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"52.73","rise":"40.99%","time":"08\/21","volumn":"2.03\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"52.58","rise":"40.59%","time":"08\/22","volumn":"2.23\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"54.25","rise":"45.05%","time":"08\/23","volumn":"2.47\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"54.70","rise":"46.26%","time":"08\/24","volumn":"1.59\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"54.83","rise":"46.60%","time":"08\/25","volumn":"9123.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"54.27","rise":"45.11%","time":"08\/28","volumn":"9807.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"55.11","rise":"47.35%","time":"08\/29","volumn":"2.11\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"54.28","rise":"45.13%","time":"08\/30","volumn":"1.60\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"54.24","rise":"45.03%","time":"08\/31","volumn":"1.90\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"58.16","rise":"55.51%","time":"09\/01","volumn":"1.93\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"56.93","rise":"52.22%","time":"09\/05","volumn":"2.05\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"55.46","rise":"48.29%","time":"09\/06","volumn":"1.27\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"54.43","rise":"45.53%","time":"09\/07","volumn":"9448.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"54.51","rise":"45.75%","time":"09\/08","volumn":"4470.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"57.65","rise":"54.14%","time":"09\/11","volumn":"1.25\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"58.15","rise":"55.48%","time":"09\/12","volumn":"1.40\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"58.28","rise":"55.83%","time":"09\/13","volumn":"7192.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"58.70","rise":"56.95%","time":"09\/14","volumn":"1.66\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"57.28","rise":"53.16%","time":"09\/15","volumn":"1.17\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"57.17","rise":"52.86%","time":"09\/18","volumn":"1.31\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"56.07","rise":"49.92%","time":"09\/19","volumn":"5289.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"55.43","rise":"48.21%","time":"09\/20","volumn":"9510.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"53.99","rise":"44.36%","time":"09\/21","volumn":"9923.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"55.27","rise":"47.78%","time":"09\/22","volumn":"1.20\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"54.66","rise":"46.15%","time":"09\/25","volumn":"1.24\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"56.03","rise":"49.81%","time":"09\/26","volumn":"1.71\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"58.56","rise":"56.58%","time":"09\/27","volumn":"2.92\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"58.83","rise":"57.30%","time":"09\/28","volumn":"1.42\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"58.55","rise":"56.55%","time":"09\/29","volumn":"1.85\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"58.72","rise":"57.01%","time":"10\/02","volumn":"6317.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"57.50","rise":"53.74%","time":"10\/03","volumn":"6382.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"58.57","rise":"56.60%","time":"10\/04","volumn":"5979.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"59.00","rise":"57.75%","time":"10\/05","volumn":"7741.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"60.59","rise":"62.01%","time":"10\/06","volumn":"1.26\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"60.95","rise":"62.97%","time":"10\/09","volumn":"1.23\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"62.62","rise":"67.43%","time":"10\/10","volumn":"2.25\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.43","rise":"72.27%","time":"10\/11","volumn":"1.68\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"62.65","rise":"67.51%","time":"10\/12","volumn":"1.19\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"62.37","rise":"66.76%","time":"10\/13","volumn":"6690.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"62.82","rise":"67.97%","time":"10\/16","volumn":"6213.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"61.99","rise":"65.75%","time":"10\/17","volumn":"5353.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"61.92","rise":"65.56%","time":"10\/18","volumn":"7624.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"60.88","rise":"62.78%","time":"10\/19","volumn":"1.21\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"60.28","rise":"61.18%","time":"10\/20","volumn":"1.34\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"60.59","rise":"62.01%","time":"10\/23","volumn":"1.13\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"62.80","rise":"67.91%","time":"10\/24","volumn":"2.08\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"64.59","rise":"72.70%","time":"10\/25","volumn":"4.88\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"65.46","rise":"75.03%","time":"10\/26","volumn":"1.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"64.49","rise":"72.43%","time":"10\/27","volumn":"1.96\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"65.25","rise":"74.47%","time":"10\/30","volumn":"1.39\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"65.49","rise":"75.11%","time":"10\/31","volumn":"1.01\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"66.14","rise":"76.84%","time":"11\/01","volumn":"1.20\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"66.42","rise":"77.59%","time":"11\/02","volumn":"8279.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"66.39","rise":"77.51%","time":"11\/03","volumn":"8806.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"65.53","rise":"75.21%","time":"11\/06","volumn":"1.62\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"67.38","rise":"80.16%","time":"11\/07","volumn":"1.89\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"68.03","rise":"81.90%","time":"11\/08","volumn":"9348.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"67.62","rise":"80.80%","time":"11\/09","volumn":"1.57\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"67.87","rise":"81.47%","time":"11\/10","volumn":"8039.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"69.51","rise":"85.86%","time":"11\/13","volumn":"1.12\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"69.50","rise":"85.83%","time":"11\/14","volumn":"1.01\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"67.77","rise":"81.20%","time":"11\/15","volumn":"2.22\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"68.99","rise":"84.47%","time":"11\/16","volumn":"1.67\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"68.30","rise":"82.62%","time":"11\/17","volumn":"7186.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"71.35","rise":"90.78%","time":"11\/20","volumn":"1.90\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"71.96","rise":"92.41%","time":"11\/21","volumn":"1.07\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"71.85","rise":"92.11%","time":"11\/22","volumn":"6165.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"75.37","rise":"101.52%","time":"11\/24","volumn":"1.18\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"74.86","rise":"100.16%","time":"11\/27","volumn":"9842.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"76.94","rise":"105.72%","time":"11\/28","volumn":"2.01\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"78.35","rise":"109.49%","time":"11\/29","volumn":"1.69\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"81.38","rise":"117.59%","time":"11\/30","volumn":"2.50\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"81.63","rise":"118.26%","time":"12\/01","volumn":"1.69\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"81.31","rise":"117.41%","time":"12\/04","volumn":"1.55\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"76.07","rise":"103.40%","time":"12\/05","volumn":"2.64\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"78.06","rise":"108.72%","time":"12\/06","volumn":"1.63\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"79.79","rise":"113.34%","time":"12\/07","volumn":"9061.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"80.39","rise":"114.95%","time":"12\/08","volumn":"9047.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"78.99","rise":"111.20%","time":"12\/11","volumn":"1.45\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"82.76","rise":"121.28%","time":"12\/12","volumn":"1.43\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"80.81","rise":"116.07%","time":"12\/13","volumn":"1.44\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"79.45","rise":"112.43%","time":"12\/14","volumn":"2.35\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"72.02","rise":"92.57%","time":"12\/15","volumn":"5.67\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"76.11","rise":"103.50%","time":"12\/18","volumn":"3.57\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"75.40","rise":"101.60%","time":"12\/19","volumn":"2.39\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"72.26","rise":"93.21%","time":"12\/20","volumn":"2.48\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"73.15","rise":"95.59%","time":"12\/21","volumn":"1.40\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"69.68","rise":"86.31%","time":"12\/22","volumn":"4.25\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"71.39","rise":"90.88%","time":"12\/26","volumn":"2.07\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"71.72","rise":"91.76%","time":"12\/27","volumn":"1.32\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"70.64","rise":"88.88%","time":"12\/28","volumn":"1.09\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"73.28","rise":"95.94%","time":"12\/29","volumn":"1.94\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"71.19","rise":"90.35%","time":"01\/02","volumn":"2.97\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"73.02","rise":"95.24%","time":"01\/03","volumn":"1.27\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"77.08","rise":"106.10%","time":"01\/04","volumn":"2.56\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"76.72","rise":"105.13%","time":"01\/05","volumn":"3.04\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"75.53","rise":"101.95%","time":"01\/08","volumn":"1.18\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"74.60","rise":"99.47%","time":"01\/09","volumn":"6310.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"74.93","rise":"100.35%","time":"01\/10","volumn":"1.02\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"76.92","rise":"105.67%","time":"01\/11","volumn":"1.48\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"77.70","rise":"107.75%","time":"01\/12","volumn":"1.16\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"76.05","rise":"103.34%","time":"01\/16","volumn":"2.11\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"75.03","rise":"100.61%","time":"01\/17","volumn":"1.64\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"74.08","rise":"98.07%","time":"01\/18","volumn":"1.13\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"71.95","rise":"92.38%","time":"01\/19","volumn":"1.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"68.98","rise":"84.44%","time":"01\/22","volumn":"2.76\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"71.99","rise":"92.49%","time":"01\/23","volumn":"2.08\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"76.16","rise":"103.64%","time":"01\/24","volumn":"4.83\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"81.05","rise":"116.71%","time":"01\/25","volumn":"2.98\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"79.93","rise":"113.72%","time":"01\/26","volumn":"9480.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"76.20","rise":"103.74%","time":"01\/29","volumn":"3.17\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"76.57","rise":"104.73%","time":"01\/30","volumn":"1.44\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"76.66","rise":"104.97%","time":"01\/31","volumn":"1.15\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"78.24","rise":"109.20%","time":"02\/01","volumn":"1.40\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"81.40","rise":"117.65%","time":"02\/02","volumn":"2.90\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"79.30","rise":"112.03%","time":"02\/05","volumn":"2.52\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"80.77","rise":"115.96%","time":"02\/06","volumn":"2.31\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"81.37","rise":"117.57%","time":"02\/07","volumn":"2.86\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"86.72","rise":"131.87%","time":"02\/08","volumn":"4.31\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"87.99","rise":"135.27%","time":"02\/09","volumn":"1.43\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"90.87","rise":"142.97%","time":"02\/12","volumn":"1.23\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"88.06","rise":"135.45%","time":"02\/13","volumn":"9719.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"91.22","rise":"143.90%","time":"02\/14","volumn":"9801.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"91.00","rise":"143.32%","time":"02\/15","volumn":"8164.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"89.92","rise":"140.43%","time":"02\/16","volumn":"1.16\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"90.55","rise":"142.11%","time":"02\/20","volumn":"1.27\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"88.21","rise":"135.86%","time":"02\/21","volumn":"1.18\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"89.95","rise":"140.51%","time":"02\/22","volumn":"3.60\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"91.61","rise":"144.95%","time":"02\/23","volumn":"1.63\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"92.04","rise":"146.10%","time":"02\/26","volumn":"1.71\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"92.59","rise":"147.57%","time":"02\/27","volumn":"1.35\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"91.80","rise":"145.45%","time":"02\/28","volumn":"8214.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"93.53","rise":"150.08%","time":"02\/29","volumn":"1.06\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"96.04","rise":"156.79%","time":"03\/01","volumn":"1.17\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"96.31","rise":"157.51%","time":"03\/04","volumn":"1.36\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"94.77","rise":"153.40%","time":"03\/05","volumn":"1.01\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"95.13","rise":"154.36%","time":"03\/06","volumn":"1.83\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"90.47","rise":"141.90%","time":"03\/07","volumn":"2.24\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"90.17","rise":"141.10%","time":"03\/08","volumn":"2.69\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"89.01","rise":"137.99%","time":"03\/11","volumn":"1.62\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"89.44","rise":"139.14%","time":"03\/12","volumn":"1.84\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"94.82","rise":"153.53%","time":"03\/13","volumn":"2.07\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"93.44","rise":"149.84%","time":"03\/14","volumn":"8261.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"91.86","rise":"145.61%","time":"03\/15","volumn":"4984.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"91.62","rise":"144.97%","time":"03\/18","volumn":"6919.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"92.52","rise":"147.38%","time":"03\/19","volumn":"8889.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"94.15","rise":"151.74%","time":"03\/20","volumn":"8866.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"94.41","rise":"152.43%","time":"03\/21","volumn":"9877.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"92.72","rise":"147.91%","time":"03\/22","volumn":"9736.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"90.80","rise":"142.78%","time":"03\/25","volumn":"1.41\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"88.68","rise":"137.11%","time":"03\/26","volumn":"1.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"85.99","rise":"129.92%","time":"03\/27","volumn":"1.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"86.82","rise":"132.14%","time":"03\/28","volumn":"1.18\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"87.51","rise":"133.98%","time":"04\/01","volumn":"1.07\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"86.18","rise":"130.43%","time":"04\/02","volumn":"1.44\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"87.44","rise":"133.80%","time":"04\/03","volumn":"6265.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"85.32","rise":"128.13%","time":"04\/04","volumn":"9364.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"85.34","rise":"128.18%","time":"04\/05","volumn":"1.38\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"85.40","rise":"128.34%","time":"04\/08","volumn":"1.22\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"84.80","rise":"126.74%","time":"04\/09","volumn":"1.53\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"86.62","rise":"131.60%","time":"04\/10","volumn":"2.37\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"89.16","rise":"138.40%","time":"04\/11","volumn":"1.19\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"86.56","rise":"131.44%","time":"04\/12","volumn":"9259.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"85.54","rise":"128.72%","time":"04\/15","volumn":"1.91\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"85.50","rise":"128.61%","time":"04\/16","volumn":"2.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"84.55","rise":"126.07%","time":"04\/17","volumn":"9930.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"86.89","rise":"132.33%","time":"04\/18","volumn":"1.05\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"84.99","rise":"127.25%","time":"04\/19","volumn":"7019.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"87.90","rise":"135.03%","time":"04\/22","volumn":"1.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"89.59","rise":"139.55%","time":"04\/23","volumn":"1.70\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"77.08","rise":"106.10%","time":"04\/24","volumn":"11.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"79.64","rise":"112.94%","time":"04\/25","volumn":"5.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"83.26","rise":"122.62%","time":"04\/26","volumn":"3.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.31","rise":"120.08%","time":"04\/29","volumn":"1.90\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"77.10","rise":"106.15%","time":"04\/30","volumn":"3.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"78.39","rise":"109.60%","time":"05\/01","volumn":"1.63\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.89","rise":"116.28%","time":"05\/02","volumn":"2.53\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"84.75","rise":"126.60%","time":"05\/03","volumn":"2.70\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"83.99","rise":"124.57%","time":"05\/06","volumn":"1.86\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.64","rise":"118.29%","time":"05\/07","volumn":"1.40\u4e07"}],"points":"240"}}
[新东方官网]-英语|留学|大学考试|素质教育|文化旅游-新东方网
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_...
为你推荐
- 意见反馈
- 页面反馈