瑞安航空公司
{"amount":"4149.14\u4e07","changeAmount":"-0.43","close":"146.02","currentPrice":"145.59","currenttime":"2024-03-29 04:00:01","e":{"@attributes":{"datetime":"2024-03-29 04:00:01","e1":"145.59","e2":"-0.43","e3":"(-0.29%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/23","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["146.87","146.15","145.43","144.70","143.98"]},"cyrate":{"o":["0.72%","0.23%","-0.27%","-0.76%","-1.26%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.81","rise":"0","time":"02:35","volumn":"8.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.70","rise":"-0.08%","time":"02:40","volumn":"19.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.85","rise":"0.02%","time":"02:45","volumn":"15.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"146.04","rise":"0.15%","time":"02:50","volumn":"20.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"146.06","rise":"0.17%","time":"02:55","volumn":"12.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"146.37","rise":"0.38%","time":"03:00","volumn":"41.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"146.31","rise":"0.34%","time":"03:05","volumn":"7.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"146.23","rise":"0.28%","time":"03:10","volumn":"28.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"146.38","rise":"0.39%","time":"03:15","volumn":"20.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"146.41","rise":"0.41%","time":"03:20","volumn":"10.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"146.32","rise":"0.35%","time":"03:25","volumn":"12.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"146.46","rise":"0.44%","time":"03:30","volumn":"52.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"146.33","rise":"0.35%","time":"03:35","volumn":"15.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"146.31","rise":"0.34%","time":"03:40","volumn":"45.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"146.25","rise":"0.30%","time":"03:45","volumn":"36.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"146.38","rise":"0.39%","time":"03:50","volumn":"54.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"146.01","rise":"0.13%","time":"03:55","volumn":"159.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"146.10","rise":"0.20%","time":"04:00","volumn":"613.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"144.53","rise":"-0.88%","time":"21:35","volumn":"108.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.37","rise":"-0.31%","time":"21:40","volumn":"36.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.12","rise":"-0.48%","time":"21:45","volumn":"27.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.07","rise":"-0.51%","time":"21:50","volumn":"64.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.11","rise":"-0.48%","time":"21:55","volumn":"25.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.15","rise":"-0.46%","time":"22:00","volumn":"13.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.20","rise":"-0.42%","time":"22:05","volumn":"35.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.11","rise":"-0.48%","time":"22:10","volumn":"56.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.37","rise":"-0.31%","time":"22:15","volumn":"26.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"144.83","rise":"-0.68%","time":"22:20","volumn":"76.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"144.93","rise":"-0.61%","time":"22:25","volumn":"15.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"144.68","rise":"-0.78%","time":"22:30","volumn":"25.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"144.95","rise":"-0.59%","time":"22:35","volumn":"33.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.02","rise":"-0.55%","time":"22:40","volumn":"12.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"144.95","rise":"-0.59%","time":"22:45","volumn":"8.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"144.99","rise":"-0.57%","time":"22:50","volumn":"28.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"144.98","rise":"-0.58%","time":"22:55","volumn":"9.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.02","rise":"-0.55%","time":"23:00","volumn":"7.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.26","rise":"-0.38%","time":"23:05","volumn":"64.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.16","rise":"-0.45%","time":"23:10","volumn":"25.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.14","rise":"-0.46%","time":"23:15","volumn":"2.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.13","rise":"-0.47%","time":"23:20","volumn":"7.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.06","rise":"-0.52%","time":"23:25","volumn":"18.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"144.63","rise":"-0.81%","time":"23:30","volumn":"22.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"144.63","rise":"-0.81%","time":"23:35","volumn":"27.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"144.56","rise":"-0.86%","time":"23:40","volumn":"7.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"144.58","rise":"-0.85%","time":"23:45","volumn":"4.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"144.57","rise":"-0.85%","time":"23:50","volumn":"17.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"144.56","rise":"-0.86%","time":"23:55","volumn":"26.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"144.37","rise":"-0.99%","time":"00:00","volumn":"23.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"144.51","rise":"-0.89%","time":"00:05","volumn":"25.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"144.51","rise":"-0.89%","time":"00:10","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"144.51","rise":"-0.89%","time":"00:15","volumn":"10.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"144.35","rise":"-1.00%","time":"00:20","volumn":"19.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"144.53","rise":"-0.88%","time":"00:25","volumn":"5.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"144.38","rise":"-0.98%","time":"00:30","volumn":"17.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"144.31","rise":"-1.03%","time":"00:35","volumn":"6.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"144.27","rise":"-1.06%","time":"00:40","volumn":"11.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"144.39","rise":"-0.98%","time":"00:45","volumn":"1.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"144.46","rise":"-0.93%","time":"00:50","volumn":"11.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"144.63","rise":"-0.81%","time":"00:55","volumn":"7.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.01","rise":"-0.55%","time":"01:00","volumn":"42.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.15","rise":"-0.46%","time":"01:05","volumn":"20.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.07","rise":"-0.51%","time":"01:10","volumn":"52.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"144.97","rise":"-0.58%","time":"01:15","volumn":"9.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"144.97","rise":"-0.58%","time":"01:20","volumn":"3.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.11","rise":"-0.48%","time":"01:25","volumn":"22.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.13","rise":"-0.47%","time":"01:30","volumn":"15.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.22","rise":"-0.41%","time":"01:35","volumn":"2.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.22","rise":"-0.41%","time":"01:40","volumn":"5.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.02","rise":"-0.55%","time":"01:45","volumn":"3.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.02","rise":"-0.55%","time":"01:50","volumn":"2.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.19","rise":"-0.43%","time":"01:55","volumn":"15.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.29","rise":"-0.36%","time":"02:00","volumn":"8.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.29","rise":"-0.36%","time":"02:05","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.40","rise":"-0.28%","time":"02:10","volumn":"20.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.49","rise":"-0.22%","time":"02:15","volumn":"4.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.49","rise":"-0.22%","time":"02:20","volumn":"6.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.51","rise":"-0.21%","time":"02:25","volumn":"20.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.53","rise":"-0.20%","time":"02:30","volumn":"12.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.64","rise":"-0.12%","time":"02:35","volumn":"5.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.67","rise":"-0.10%","time":"02:40","volumn":"24.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.72","rise":"-0.07%","time":"02:45","volumn":"11.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.72","rise":"-0.07%","time":"02:50","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.71","rise":"-0.07%","time":"02:55","volumn":"2.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.69","rise":"-0.09%","time":"03:00","volumn":"12.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.69","rise":"-0.09%","time":"03:05","volumn":"3.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.62","rise":"-0.14%","time":"03:10","volumn":"7.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.51","rise":"-0.21%","time":"03:15","volumn":"32.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.51","rise":"-0.21%","time":"03:20","volumn":"2.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.50","rise":"-0.22%","time":"03:25","volumn":"7.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.54","rise":"-0.19%","time":"03:30","volumn":"5.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.62","rise":"-0.14%","time":"03:35","volumn":"22.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.55","rise":"-0.18%","time":"03:40","volumn":"16.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.54","rise":"-0.19%","time":"03:45","volumn":"13.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.61","rise":"-0.14%","time":"03:50","volumn":"19.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.31","rise":"-0.35%","time":"03:55","volumn":"119.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"145.71","rise":"-0.07%","time":"04:00","volumn":"660.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"143.98","rise":"-1.26%","time":"21:35","volumn":"191.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.60","rise":"-0.83%","time":"21:40","volumn":"175.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.45","rise":"-0.94%","time":"21:45","volumn":"89.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.22","rise":"-1.09%","time":"21:50","volumn":"189.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.57","rise":"-0.85%","time":"21:55","volumn":"131.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.51","rise":"-0.89%","time":"22:00","volumn":"29.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.41","rise":"-0.96%","time":"22:05","volumn":"57.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.35","rise":"-1.00%","time":"22:10","volumn":"12.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.74","rise":"-0.74%","time":"22:15","volumn":"41.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.05","rise":"-0.52%","time":"22:20","volumn":"48.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.02","rise":"-0.55%","time":"22:25","volumn":"74.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.00","rise":"-0.56%","time":"22:30","volumn":"28.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.88","rise":"-0.64%","time":"22:35","volumn":"76.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"144.87","rise":"-0.65%","time":"22:40","volumn":"76.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.20","rise":"-0.42%","time":"22:45","volumn":"89.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.40","rise":"-0.29%","time":"22:50","volumn":"75.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.33","rise":"-0.33%","time":"22:55","volumn":"36.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.35","rise":"-0.32%","time":"23:00","volumn":"34.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.38","rise":"-0.30%","time":"23:05","volumn":"32.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.59","rise":"-0.15%","time":"23:10","volumn":"81.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.35","rise":"-0.32%","time":"23:15","volumn":"86.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.16","rise":"-0.45%","time":"23:20","volumn":"58.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.16","rise":"-0.45%","time":"23:25","volumn":"13.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.19","rise":"-0.43%","time":"23:30","volumn":"33.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.24","rise":"-0.39%","time":"23:35","volumn":"26.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.37","rise":"-0.31%","time":"23:40","volumn":"76.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.30","rise":"-0.35%","time":"23:45","volumn":"13.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.15","rise":"-0.46%","time":"23:50","volumn":"37.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.02","rise":"-0.54%","time":"23:55","volumn":"30.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.07","rise":"-0.51%","time":"00:00","volumn":"28.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.88","rise":"-0.64%","time":"00:05","volumn":"17.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.88","rise":"-0.64%","time":"00:10","volumn":"19.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.99","rise":"-0.57%","time":"00:15","volumn":"31.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.00","rise":"-0.56%","time":"00:20","volumn":"12.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.93","rise":"-0.61%","time":"00:25","volumn":"16.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.91","rise":"-0.62%","time":"00:30","volumn":"23.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.64","rise":"-0.81%","time":"00:35","volumn":"4.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.52","rise":"-0.88%","time":"00:40","volumn":"7.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.74","rise":"-0.74%","time":"00:45","volumn":"29.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.75","rise":"-0.73%","time":"00:50","volumn":"4.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.86","rise":"-0.65%","time":"00:55","volumn":"10.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.91","rise":"-0.62%","time":"01:00","volumn":"4.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.90","rise":"-0.63%","time":"01:05","volumn":"5.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.01","rise":"-0.55%","time":"01:10","volumn":"21.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.92","rise":"-0.62%","time":"01:15","volumn":"17.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.96","rise":"-0.59%","time":"01:20","volumn":"7.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.98","rise":"-0.57%","time":"01:25","volumn":"6.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"144.99","rise":"-0.57%","time":"01:30","volumn":"18.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.06","rise":"-0.52%","time":"01:35","volumn":"6.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.05","rise":"-0.52%","time":"01:40","volumn":"3.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.15","rise":"-0.46%","time":"01:45","volumn":"10.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.12","rise":"-0.48%","time":"01:50","volumn":"21.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.12","rise":"-0.48%","time":"01:55","volumn":"3.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.54","rise":"-0.19%","time":"02:00","volumn":"10.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.47","rise":"-0.24%","time":"02:05","volumn":"13.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.49","rise":"-0.23%","time":"02:10","volumn":"6.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.62","rise":"-0.13%","time":"02:15","volumn":"29.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.65","rise":"-0.11%","time":"02:20","volumn":"11.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.69","rise":"-0.09%","time":"02:25","volumn":"23.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.56","rise":"-0.17%","time":"02:30","volumn":"28.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.66","rise":"-0.11%","time":"02:35","volumn":"15.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.59","rise":"-0.15%","time":"02:40","volumn":"9.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.54","rise":"-0.19%","time":"02:45","volumn":"10.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.42","rise":"-0.27%","time":"02:50","volumn":"21.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.27","rise":"-0.37%","time":"02:55","volumn":"15.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.42","rise":"-0.27%","time":"03:00","volumn":"25.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.43","rise":"-0.26%","time":"03:05","volumn":"44.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.54","rise":"-0.19%","time":"03:10","volumn":"3.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.76","rise":"-0.04%","time":"03:15","volumn":"22.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.48","rise":"-0.23%","time":"03:20","volumn":"28.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.48","rise":"-0.23%","time":"03:25","volumn":"2.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.48","rise":"-0.23%","time":"03:30","volumn":"25.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.73","rise":"-0.06%","time":"03:35","volumn":"47.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.50","rise":"-0.22%","time":"03:40","volumn":"33.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.51","rise":"-0.21%","time":"03:45","volumn":"33.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.70","rise":"-0.08%","time":"03:50","volumn":"109.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.61","rise":"-0.14%","time":"03:55","volumn":"148.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.70","rise":"-0.08%","time":"04:00","volumn":"493.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.34","rise":"-0.32%","time":"21:35","volumn":"90.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.97","rise":"0.11%","time":"21:40","volumn":"123.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"146.18","rise":"0.25%","time":"21:45","volumn":"63.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"146.25","rise":"0.30%","time":"21:50","volumn":"68.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.94","rise":"0.09%","time":"21:55","volumn":"62.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.76","rise":"-0.04%","time":"22:00","volumn":"35.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.72","rise":"-0.07%","time":"22:05","volumn":"27.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.72","rise":"-0.07%","time":"22:10","volumn":"45.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.57","rise":"-0.17%","time":"22:15","volumn":"24.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.70","rise":"-0.08%","time":"22:20","volumn":"53.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.58","rise":"-0.16%","time":"22:25","volumn":"41.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.59","rise":"-0.16%","time":"22:30","volumn":"24.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.50","rise":"-0.22%","time":"22:35","volumn":"13.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.40","rise":"-0.28%","time":"22:40","volumn":"12.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.76","rise":"-0.04%","time":"22:45","volumn":"105.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.69","rise":"-0.09%","time":"22:50","volumn":"61.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.83","rise":"0.01%","time":"22:55","volumn":"99.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.73","rise":"-0.06%","time":"23:00","volumn":"37.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.62","rise":"-0.13%","time":"23:05","volumn":"23.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.59","rise":"-0.15%","time":"23:10","volumn":"24.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.44","rise":"-0.26%","time":"23:15","volumn":"14.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.72","rise":"-0.07%","time":"23:20","volumn":"46.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.59","rise":"-0.15%","time":"23:25","volumn":"25.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.57","rise":"-0.16%","time":"23:30","volumn":"19.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.56","rise":"-0.17%","time":"23:35","volumn":"14.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.48","rise":"-0.23%","time":"23:40","volumn":"10.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.42","rise":"-0.27%","time":"23:45","volumn":"82.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.57","rise":"-0.17%","time":"23:50","volumn":"7.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"145.55","rise":"-0.18%","time":"23:55","volumn":"7.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.57","rise":"-0.17%","time":"00:00","volumn":"27.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.69","rise":"-0.09%","time":"00:05","volumn":"10.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.58","rise":"-0.16%","time":"00:10","volumn":"14.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.43","rise":"-0.27%","time":"00:15","volumn":"26.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.41","rise":"-0.28%","time":"00:20","volumn":"19.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.62","rise":"-0.13%","time":"00:25","volumn":"58.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.62","rise":"-0.13%","time":"00:30","volumn":"4.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.57","rise":"-0.16%","time":"00:35","volumn":"3.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.60","rise":"-0.15%","time":"00:40","volumn":"5.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.94","rise":"0.09%","time":"00:45","volumn":"8.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.07","rise":"0.17%","time":"00:50","volumn":"7.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.16","rise":"0.24%","time":"00:55","volumn":"4.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.16","rise":"0.24%","time":"01:00","volumn":"4.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.27","rise":"0.31%","time":"01:05","volumn":"14.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.09","rise":"0.19%","time":"01:10","volumn":"8.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.02","rise":"0.14%","time":"01:15","volumn":"4.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.02","rise":"0.14%","time":"01:20","volumn":"13.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.93","rise":"0.08%","time":"01:25","volumn":"5.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.07","rise":"0.17%","time":"01:30","volumn":"14.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.04","rise":"0.15%","time":"01:35","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.28","rise":"0.32%","time":"01:40","volumn":"12.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.25","rise":"0.30%","time":"01:45","volumn":"20.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.28","rise":"0.32%","time":"01:50","volumn":"9.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.19","rise":"0.26%","time":"01:55","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.43","rise":"0.42%","time":"02:00","volumn":"20.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.32","rise":"0.35%","time":"02:05","volumn":"35.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.29","rise":"0.33%","time":"02:10","volumn":"8.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.34","rise":"0.36%","time":"02:15","volumn":"58.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.25","rise":"0.29%","time":"02:20","volumn":"7.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.28","rise":"0.32%","time":"02:25","volumn":"18.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.48","rise":"0.46%","time":"02:30","volumn":"19.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.55","rise":"0.51%","time":"02:35","volumn":"36.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.51","rise":"0.48%","time":"02:40","volumn":"10.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.46","rise":"0.44%","time":"02:45","volumn":"10.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.52","rise":"0.49%","time":"02:50","volumn":"24.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.76","rise":"0.65%","time":"02:55","volumn":"9.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.72","rise":"0.62%","time":"03:00","volumn":"18.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.73","rise":"0.63%","time":"03:05","volumn":"9.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.70","rise":"0.61%","time":"03:10","volumn":"30.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.86","rise":"0.72%","time":"03:15","volumn":"16.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.87","rise":"0.72%","time":"03:20","volumn":"16.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.56","rise":"0.51%","time":"03:25","volumn":"56.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.66","rise":"0.58%","time":"03:30","volumn":"47.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.38","rise":"0.39%","time":"03:35","volumn":"51.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.51","rise":"0.48%","time":"03:40","volumn":"43.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.68","rise":"0.59%","time":"03:45","volumn":"46.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.53","rise":"0.49%","time":"03:50","volumn":"71.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.69","rise":"0.60%","time":"03:55","volumn":"148.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.68","rise":"0.59%","time":"04:00","volumn":"613.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.88","rise":"0.04%","time":"21:35","volumn":"264.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.75","rise":"-0.04%","time":"21:40","volumn":"28.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.93","rise":"0.08%","time":"21:45","volumn":"25.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.94","rise":"0.09%","time":"21:50","volumn":"36.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.33","rise":"0.36%","time":"21:55","volumn":"145.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.51","rise":"0.48%","time":"22:00","volumn":"129.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.43","rise":"-0.26%","time":"22:05","volumn":"78.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.40","rise":"-0.28%","time":"22:10","volumn":"26.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.27","rise":"-0.37%","time":"22:15","volumn":"17.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.55","rise":"-0.18%","time":"22:20","volumn":"12.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.55","rise":"-0.18%","time":"22:25","volumn":"12.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.88","rise":"0.04%","time":"22:30","volumn":"35.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.91","rise":"0.07%","time":"22:35","volumn":"94.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.62","rise":"-0.13%","time":"22:40","volumn":"14.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.73","rise":"-0.06%","time":"22:45","volumn":"28.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.70","rise":"-0.08%","time":"22:50","volumn":"15.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.74","rise":"-0.05%","time":"22:55","volumn":"17.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.75","rise":"-0.04%","time":"23:00","volumn":"32.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.62","rise":"-0.14%","time":"23:05","volumn":"99.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.72","rise":"-0.07%","time":"23:10","volumn":"56.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.73","rise":"-0.06%","time":"23:15","volumn":"16.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.70","rise":"-0.08%","time":"23:20","volumn":"22.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.55","rise":"-0.18%","time":"23:25","volumn":"34.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.54","rise":"-0.19%","time":"23:30","volumn":"23.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.45","rise":"-0.25%","time":"23:35","volumn":"6.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.48","rise":"-0.23%","time":"23:40","volumn":"18.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.57","rise":"-0.17%","time":"23:45","volumn":"126.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.73","rise":"-0.06%","time":"23:50","volumn":"119.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"145.53","rise":"-0.19%","time":"23:55","volumn":"47.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.55","rise":"-0.18%","time":"00:00","volumn":"14.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.54","rise":"-0.19%","time":"00:05","volumn":"8.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.42","rise":"-0.27%","time":"00:10","volumn":"23.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.51","rise":"-0.21%","time":"00:15","volumn":"3.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.62","rise":"-0.13%","time":"00:20","volumn":"53.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.60","rise":"-0.15%","time":"00:25","volumn":"55.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.07","rise":"0.18%","time":"00:30","volumn":"40.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.10","rise":"0.20%","time":"00:35","volumn":"11.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.31","rise":"0.34%","time":"00:40","volumn":"23.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.61","rise":"0.54%","time":"00:45","volumn":"47.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.84","rise":"0.70%","time":"00:50","volumn":"7.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.78","rise":"0.66%","time":"00:55","volumn":"16.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.70","rise":"0.61%","time":"01:00","volumn":"6.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.62","rise":"0.56%","time":"01:05","volumn":"3.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.68","rise":"0.59%","time":"01:10","volumn":"3.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.52","rise":"0.49%","time":"01:15","volumn":"8.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.52","rise":"0.49%","time":"01:20","volumn":"14.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.38","rise":"0.39%","time":"01:25","volumn":"31.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.46","rise":"0.44%","time":"01:30","volumn":"2.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.21","rise":"0.27%","time":"01:35","volumn":"24.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.05","rise":"0.16%","time":"01:40","volumn":"8.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.09","rise":"0.19%","time":"01:45","volumn":"35.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.20","rise":"0.26%","time":"01:50","volumn":"8.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.26","rise":"0.31%","time":"01:55","volumn":"5.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.35","rise":"0.37%","time":"02:00","volumn":"19.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.40","rise":"0.40%","time":"02:05","volumn":"2.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.29","rise":"0.33%","time":"02:10","volumn":"18.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.37","rise":"0.38%","time":"02:15","volumn":"7.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.30","rise":"0.33%","time":"02:20","volumn":"20.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.35","rise":"0.37%","time":"02:25","volumn":"21.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.54","rise":"0.50%","time":"02:30","volumn":"17.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.36","rise":"0.37%","time":"02:35","volumn":"18.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.30","rise":"0.33%","time":"02:40","volumn":"8.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.30","rise":"0.33%","time":"02:45","volumn":"7.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.18","rise":"0.25%","time":"02:50","volumn":"13.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.17","rise":"0.24%","time":"02:55","volumn":"6.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.91","rise":"0.07%","time":"03:00","volumn":"31.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.00","rise":"0.13%","time":"03:05","volumn":"71.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.20","rise":"0.26%","time":"03:10","volumn":"16.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.20","rise":"0.26%","time":"03:15","volumn":"13.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.16","rise":"0.24%","time":"03:20","volumn":"13.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.08","rise":"0.18%","time":"03:25","volumn":"9.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.11","rise":"0.20%","time":"03:30","volumn":"39.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.12","rise":"0.21%","time":"03:35","volumn":"27.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.10","rise":"0.20%","time":"03:40","volumn":"21.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.38","rise":"0.39%","time":"03:45","volumn":"79.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.29","rise":"0.33%","time":"03:50","volumn":"73.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.19","rise":"0.26%","time":"03:55","volumn":"158.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.02","rise":"0.14%","time":"04:00","volumn":"1526.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.78","ratio":"0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.21","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.01","ratio":"-0.18%"}],"marketCapitalization":"331.92\u4ebf","maxPrice":"146.89","minPrice":"144.84","monthlyTendency":{"cx":{"o":["2024\/02\/29","2024\/03\/27"]},"cy":{"o":["146.68","144.05","141.41","138.77","136.14"]},"cyrate":{"o":["6.10%","4.19%","2.29%","0.38%","-1.53%"]},"p":[{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"138.25","rise":"0","time":"02\/29","volumn":"5113.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"136.14","rise":"-1.53%","time":"03\/01","volumn":"3803.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"138.19","rise":"-0.04%","time":"03\/04","volumn":"3606.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"137.55","rise":"-0.51%","time":"03\/05","volumn":"2321.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"139.71","rise":"1.06%","time":"03\/06","volumn":"2193.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"141.88","rise":"2.63%","time":"03\/07","volumn":"2296.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"141.69","rise":"2.49%","time":"03\/08","volumn":"2814.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"141.38","rise":"2.26%","time":"03\/11","volumn":"3246.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"138.77","rise":"0.38%","time":"03\/12","volumn":"4051.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"138.83","rise":"0.42%","time":"03\/13","volumn":"6278.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"136.20","rise":"-1.48%","time":"03\/14","volumn":"4487.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"141.96","rise":"2.68%","time":"03\/15","volumn":"4666.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"143.80","rise":"4.01%","time":"03\/18","volumn":"3886.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"142.92","rise":"3.38%","time":"03\/19","volumn":"6077.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"146.01","rise":"5.61%","time":"03\/20","volumn":"2091.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"146.10","rise":"5.68%","time":"03\/21","volumn":"3064.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.71","rise":"5.40%","time":"03\/22","volumn":"2215.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.70","rise":"5.39%","time":"03\/25","volumn":"3500.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"146.68","rise":"6.10%","time":"03\/26","volumn":"3021.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.02","rise":"5.62%","time":"03\/27","volumn":"4288.00"}],"points":"20"},"open":"145.75","priceChangeRatio":"-0.29%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u745e\u5b89\u822a\u7a7a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["146.89","146.38","145.86","145.35","144.84"]},"cyrate":{"o":["0.60%","0.24%","-0.11%","-0.46%","-0.81%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.79","rise":"-0.16%","time":"21:31","volumn":"91.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.79","rise":"-0.16%","time":"21:32","volumn":"92.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.79","rise":"-0.16%","time":"21:33","volumn":"94.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.00","rise":"-0.02%","time":"21:34","volumn":"101.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.00","rise":"-0.02%","time":"21:35","volumn":"101.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.00","rise":"-0.02%","time":"21:36","volumn":"101.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.00","rise":"-0.02%","time":"21:37","volumn":"102.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.55","rise":"0.37%","time":"21:38","volumn":"126.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.55","rise":"0.37%","time":"21:39","volumn":"130.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.46","rise":"0.30%","time":"21:40","volumn":"135.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.32","rise":"0.21%","time":"21:41","volumn":"137.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.27","rise":"0.17%","time":"21:42","volumn":"149.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.27","rise":"0.17%","time":"21:43","volumn":"149.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.27","rise":"0.17%","time":"21:44","volumn":"149.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.27","rise":"0.17%","time":"21:45","volumn":"151.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.43","rise":"0.28%","time":"21:46","volumn":"155.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.49","rise":"0.32%","time":"21:47","volumn":"157.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.46","rise":"0.30%","time":"21:48","volumn":"176.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.58","rise":"0.38%","time":"21:49","volumn":"188.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"21:50","volumn":"200.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"21:51","volumn":"200.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"21:52","volumn":"203.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"21:53","volumn":"203.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"21:54","volumn":"204.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"21:55","volumn":"206.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"21:56","volumn":"208.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"21:57","volumn":"209.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"21:58","volumn":"212.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"21:59","volumn":"213.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"22:00","volumn":"213.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.89","rise":"0.60%","time":"22:01","volumn":"235.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.89","rise":"0.60%","time":"22:02","volumn":"236.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.70","rise":"0.47%","time":"22:03","volumn":"238.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.64","rise":"0.42%","time":"22:04","volumn":"244.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.64","rise":"0.42%","time":"22:05","volumn":"247.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.64","rise":"0.42%","time":"22:06","volumn":"247.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.64","rise":"0.42%","time":"22:07","volumn":"248.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.64","rise":"0.42%","time":"22:08","volumn":"248.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.54","rise":"0.36%","time":"22:09","volumn":"251.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.54","rise":"0.36%","time":"22:10","volumn":"254.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.54","rise":"0.36%","time":"22:11","volumn":"255.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.54","rise":"0.36%","time":"22:12","volumn":"257.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.54","rise":"0.36%","time":"22:13","volumn":"259.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.54","rise":"0.36%","time":"22:14","volumn":"259.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"22:15","volumn":"261.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"22:16","volumn":"262.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"22:17","volumn":"262.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"22:18","volumn":"263.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"22:19","volumn":"263.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"22:20","volumn":"264.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.65","rise":"0.43%","time":"22:21","volumn":"265.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.56","rise":"0.37%","time":"22:22","volumn":"266.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.56","rise":"0.37%","time":"22:23","volumn":"266.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.38","rise":"0.25%","time":"22:24","volumn":"286.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.31","rise":"0.20%","time":"22:25","volumn":"293.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.31","rise":"0.20%","time":"22:26","volumn":"294.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.31","rise":"0.20%","time":"22:27","volumn":"294.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.30","rise":"0.19%","time":"22:28","volumn":"299.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.26","rise":"0.16%","time":"22:29","volumn":"303.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.26","rise":"0.16%","time":"22:30","volumn":"306.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.34","rise":"0.22%","time":"22:31","volumn":"307.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.34","rise":"0.22%","time":"22:32","volumn":"307.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.34","rise":"0.22%","time":"22:33","volumn":"308.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.38","rise":"0.24%","time":"22:34","volumn":"337.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.38","rise":"0.24%","time":"22:35","volumn":"337.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.38","rise":"0.24%","time":"22:36","volumn":"339.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.38","rise":"0.24%","time":"22:37","volumn":"340.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.38","rise":"0.24%","time":"22:38","volumn":"341.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.38","rise":"0.24%","time":"22:39","volumn":"341.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.33","rise":"0.21%","time":"22:40","volumn":"344.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.35","rise":"0.23%","time":"22:41","volumn":"346.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.35","rise":"0.23%","time":"22:42","volumn":"347.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.32","rise":"0.21%","time":"22:43","volumn":"351.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.39","rise":"0.25%","time":"22:44","volumn":"375.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.39","rise":"0.25%","time":"22:45","volumn":"377.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.32","rise":"0.21%","time":"22:46","volumn":"378.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.45","rise":"0.29%","time":"22:47","volumn":"385.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.42","rise":"0.27%","time":"22:48","volumn":"389.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.30","rise":"0.20%","time":"22:49","volumn":"397.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.30","rise":"0.19%","time":"22:50","volumn":"421.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.30","rise":"0.19%","time":"22:51","volumn":"422.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.30","rise":"0.19%","time":"22:52","volumn":"422.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.30","rise":"0.19%","time":"22:53","volumn":"423.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.30","rise":"0.19%","time":"22:54","volumn":"424.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.30","rise":"0.19%","time":"22:55","volumn":"424.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.30","rise":"0.19%","time":"22:56","volumn":"424.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.30","rise":"0.19%","time":"22:57","volumn":"426.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.30","rise":"0.19%","time":"22:58","volumn":"427.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.30","rise":"0.19%","time":"22:59","volumn":"430.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.46","rise":"0.30%","time":"23:00","volumn":"435.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.46","rise":"0.30%","time":"23:01","volumn":"438.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.46","rise":"0.30%","time":"23:02","volumn":"438.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.46","rise":"0.30%","time":"23:03","volumn":"441.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.46","rise":"0.30%","time":"23:04","volumn":"442.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.46","rise":"0.30%","time":"23:05","volumn":"451.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.46","rise":"0.30%","time":"23:06","volumn":"452.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.55","rise":"0.36%","time":"23:07","volumn":"455.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.55","rise":"0.36%","time":"23:08","volumn":"455.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.55","rise":"0.36%","time":"23:09","volumn":"456.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.55","rise":"0.36%","time":"23:10","volumn":"457.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.56","rise":"0.37%","time":"23:11","volumn":"470.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.56","rise":"0.37%","time":"23:12","volumn":"470.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.63","rise":"0.42%","time":"23:13","volumn":"476.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.63","rise":"0.42%","time":"23:14","volumn":"476.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.63","rise":"0.42%","time":"23:15","volumn":"476.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.63","rise":"0.42%","time":"23:16","volumn":"478.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.63","rise":"0.42%","time":"23:17","volumn":"480.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.60","rise":"0.40%","time":"23:18","volumn":"485.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.66","rise":"0.44%","time":"23:19","volumn":"492.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.61","rise":"0.40%","time":"23:20","volumn":"498.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.61","rise":"0.40%","time":"23:21","volumn":"503.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.61","rise":"0.40%","time":"23:22","volumn":"504.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.62","rise":"0.41%","time":"23:23","volumn":"506.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.62","rise":"0.41%","time":"23:24","volumn":"508.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.62","rise":"0.41%","time":"23:25","volumn":"508.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.62","rise":"0.41%","time":"23:26","volumn":"508.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.62","rise":"0.41%","time":"23:27","volumn":"509.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.62","rise":"0.41%","time":"23:28","volumn":"509.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.62","rise":"0.41%","time":"23:29","volumn":"509.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.48","rise":"0.32%","time":"23:30","volumn":"553.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.56","rise":"0.37%","time":"23:31","volumn":"556.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.56","rise":"0.37%","time":"23:32","volumn":"556.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.56","rise":"0.37%","time":"23:33","volumn":"557.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.56","rise":"0.37%","time":"23:34","volumn":"560.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.42","rise":"0.27%","time":"23:35","volumn":"580.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.42","rise":"0.27%","time":"23:36","volumn":"580.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.42","rise":"0.27%","time":"23:37","volumn":"581.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.42","rise":"0.27%","time":"23:38","volumn":"581.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.42","rise":"0.27%","time":"23:39","volumn":"581.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.42","rise":"0.27%","time":"23:40","volumn":"581.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.42","rise":"0.27%","time":"23:41","volumn":"581.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.42","rise":"0.27%","time":"23:42","volumn":"585.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.42","rise":"0.27%","time":"23:43","volumn":"585.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.42","rise":"0.27%","time":"23:44","volumn":"588.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.31","rise":"0.20%","time":"23:45","volumn":"596.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.20","rise":"0.12%","time":"23:46","volumn":"607.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.18","rise":"0.11%","time":"23:47","volumn":"609.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.18","rise":"0.11%","time":"23:48","volumn":"614.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.18","rise":"0.11%","time":"23:49","volumn":"617.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.10","rise":"0.06%","time":"23:50","volumn":"629.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.06","rise":"0.03%","time":"23:51","volumn":"635.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.06","rise":"0.03%","time":"23:52","volumn":"635.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.06","rise":"0.03%","time":"23:53","volumn":"636.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.06","rise":"0.03%","time":"23:54","volumn":"636.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.99","rise":"-0.02%","time":"23:55","volumn":"643.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"145.98","rise":"-0.03%","time":"23:56","volumn":"650.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.00","rise":"-0.01%","time":"23:57","volumn":"663.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.00","rise":"-0.01%","time":"23:58","volumn":"676.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"146.00","rise":"-0.01%","time":"23:59","volumn":"681.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.87","rise":"-0.10%","time":"00:00","volumn":"683.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.82","rise":"-0.14%","time":"00:01","volumn":"693.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.75","rise":"-0.18%","time":"00:02","volumn":"701.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.68","rise":"-0.24%","time":"00:03","volumn":"709.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.73","rise":"-0.20%","time":"00:04","volumn":"737.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.73","rise":"-0.20%","time":"00:05","volumn":"737.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.73","rise":"-0.20%","time":"00:06","volumn":"738.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.73","rise":"-0.20%","time":"00:07","volumn":"744.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.61","rise":"-0.28%","time":"00:08","volumn":"767.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.76","rise":"-0.18%","time":"00:09","volumn":"798.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.60","rise":"-0.29%","time":"00:10","volumn":"811.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.60","rise":"-0.29%","time":"00:11","volumn":"824.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.60","rise":"-0.29%","time":"00:12","volumn":"824.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.60","rise":"-0.29%","time":"00:13","volumn":"824.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.60","rise":"-0.29%","time":"00:14","volumn":"828.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.60","rise":"-0.29%","time":"00:15","volumn":"925.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"00:16","volumn":"926.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"00:17","volumn":"926.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"00:18","volumn":"926.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"00:19","volumn":"930.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"00:20","volumn":"932.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"00:21","volumn":"932.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"00:22","volumn":"933.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"00:23","volumn":"933.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"00:24","volumn":"933.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"00:25","volumn":"933.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"00:26","volumn":"937.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"00:27","volumn":"940.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"00:28","volumn":"957.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"00:29","volumn":"957.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"00:30","volumn":"957.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"00:31","volumn":"957.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"00:32","volumn":"960.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"00:33","volumn":"960.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"00:34","volumn":"961.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"00:35","volumn":"961.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"00:36","volumn":"961.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.40","rise":"-0.43%","time":"00:37","volumn":"964.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.40","rise":"-0.43%","time":"00:38","volumn":"964.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.40","rise":"-0.43%","time":"00:39","volumn":"964.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.40","rise":"-0.43%","time":"00:40","volumn":"967.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.40","rise":"-0.43%","time":"00:41","volumn":"967.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.40","rise":"-0.43%","time":"00:42","volumn":"967.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.40","rise":"-0.43%","time":"00:43","volumn":"968.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.40","rise":"-0.43%","time":"00:44","volumn":"968.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.40","rise":"-0.43%","time":"00:45","volumn":"968.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.40","rise":"-0.43%","time":"00:46","volumn":"968.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.40","rise":"-0.43%","time":"00:47","volumn":"968.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.40","rise":"-0.43%","time":"00:48","volumn":"968.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.40","rise":"-0.43%","time":"00:49","volumn":"968.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.40","rise":"-0.43%","time":"00:50","volumn":"968.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.39","rise":"-0.43%","time":"00:51","volumn":"975.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.39","rise":"-0.43%","time":"00:52","volumn":"975.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.29","rise":"-0.50%","time":"00:53","volumn":"991.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.29","rise":"-0.50%","time":"00:54","volumn":"991.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.29","rise":"-0.50%","time":"00:55","volumn":"991.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.29","rise":"-0.50%","time":"00:56","volumn":"994.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.29","rise":"-0.50%","time":"00:57","volumn":"994.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.29","rise":"-0.50%","time":"00:58","volumn":"995.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.11","rise":"-0.62%","time":"00:59","volumn":"1008.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.18","rise":"-0.58%","time":"01:00","volumn":"1098.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.34","rise":"-0.47%","time":"01:01","volumn":"1121.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.39","rise":"-0.43%","time":"01:02","volumn":"1126.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.39","rise":"-0.43%","time":"01:03","volumn":"1126.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:04","volumn":"1128.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:05","volumn":"1128.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:06","volumn":"1128.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:07","volumn":"1128.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:08","volumn":"1128.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:09","volumn":"1128.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:10","volumn":"1128.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:11","volumn":"1128.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:12","volumn":"1128.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:13","volumn":"1128.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:14","volumn":"1128.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:15","volumn":"1128.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:16","volumn":"1131.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:17","volumn":"1131.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:18","volumn":"1132.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:19","volumn":"1132.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:20","volumn":"1132.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:21","volumn":"1132.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:22","volumn":"1132.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:23","volumn":"1132.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:24","volumn":"1132.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:25","volumn":"1132.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:26","volumn":"1132.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.51","rise":"-0.35%","time":"01:27","volumn":"1132.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.39","rise":"-0.43%","time":"01:28","volumn":"1136.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"01:29","volumn":"1142.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"01:30","volumn":"1142.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"01:31","volumn":"1142.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"01:32","volumn":"1142.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"01:33","volumn":"1142.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.49","rise":"-0.37%","time":"01:34","volumn":"1147.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.49","rise":"-0.37%","time":"01:35","volumn":"1147.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.44","rise":"-0.40%","time":"01:36","volumn":"1174.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.44","rise":"-0.40%","time":"01:37","volumn":"1174.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.42","rise":"-0.41%","time":"01:38","volumn":"1177.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.53","rise":"-0.33%","time":"01:39","volumn":"1184.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.53","rise":"-0.33%","time":"01:40","volumn":"1184.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"01:41","volumn":"1201.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"01:42","volumn":"1201.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"01:43","volumn":"1201.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"01:44","volumn":"1201.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"01:45","volumn":"1202.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.34","rise":"-0.47%","time":"01:46","volumn":"1204.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.34","rise":"-0.47%","time":"01:47","volumn":"1204.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.34","rise":"-0.47%","time":"01:48","volumn":"1205.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.34","rise":"-0.47%","time":"01:49","volumn":"1205.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.34","rise":"-0.47%","time":"01:50","volumn":"1206.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.34","rise":"-0.47%","time":"01:51","volumn":"1206.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"01:52","volumn":"1207.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.50","rise":"-0.36%","time":"01:53","volumn":"1207.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.31","rise":"-0.49%","time":"01:54","volumn":"1215.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.31","rise":"-0.49%","time":"01:55","volumn":"1220.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.31","rise":"-0.49%","time":"01:56","volumn":"1220.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.31","rise":"-0.49%","time":"01:57","volumn":"1220.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.31","rise":"-0.49%","time":"01:58","volumn":"1220.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.31","rise":"-0.49%","time":"01:59","volumn":"1221.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.31","rise":"-0.49%","time":"02:00","volumn":"1221.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.31","rise":"-0.49%","time":"02:01","volumn":"1221.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.34","rise":"-0.46%","time":"02:02","volumn":"1231.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.34","rise":"-0.46%","time":"02:03","volumn":"1232.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.30","rise":"-0.49%","time":"02:04","volumn":"1234.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.30","rise":"-0.49%","time":"02:05","volumn":"1235.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"02:06","volumn":"1237.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"02:07","volumn":"1237.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"02:08","volumn":"1237.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"02:09","volumn":"1238.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"02:10","volumn":"1238.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"02:11","volumn":"1238.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"02:12","volumn":"1238.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"02:13","volumn":"1243.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"02:14","volumn":"1243.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.45","rise":"-0.39%","time":"02:15","volumn":"1245.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.38","rise":"-0.44%","time":"02:16","volumn":"1248.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.38","rise":"-0.44%","time":"02:17","volumn":"1248.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.20","rise":"-0.56%","time":"02:18","volumn":"1255.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.98","rise":"-0.71%","time":"02:19","volumn":"1275.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.94","rise":"-0.74%","time":"02:20","volumn":"1288.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.87","rise":"-0.79%","time":"02:21","volumn":"1295.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.99","rise":"-0.71%","time":"02:22","volumn":"1302.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.99","rise":"-0.71%","time":"02:23","volumn":"1303.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.99","rise":"-0.71%","time":"02:24","volumn":"1304.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.99","rise":"-0.71%","time":"02:25","volumn":"1304.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.99","rise":"-0.71%","time":"02:26","volumn":"1308.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.99","rise":"-0.71%","time":"02:27","volumn":"1310.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.85","rise":"-0.80%","time":"02:28","volumn":"1320.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.88","rise":"-0.78%","time":"02:29","volumn":"1327.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.84","rise":"-0.81%","time":"02:30","volumn":"1331.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.87","rise":"-0.79%","time":"02:31","volumn":"1335.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.00","rise":"-0.70%","time":"02:32","volumn":"1344.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.00","rise":"-0.70%","time":"02:33","volumn":"1344.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.00","rise":"-0.70%","time":"02:34","volumn":"1344.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.06","rise":"-0.65%","time":"02:35","volumn":"1368.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.08","rise":"-0.64%","time":"02:36","volumn":"1375.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.88","rise":"-0.78%","time":"02:37","volumn":"1383.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.88","rise":"-0.78%","time":"02:38","volumn":"1383.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.88","rise":"-0.78%","time":"02:39","volumn":"1389.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.88","rise":"-0.78%","time":"02:40","volumn":"1389.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.88","rise":"-0.78%","time":"02:41","volumn":"1389.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.11","rise":"-0.62%","time":"02:42","volumn":"1400.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.11","rise":"-0.62%","time":"02:43","volumn":"1400.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.11","rise":"-0.62%","time":"02:44","volumn":"1402.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.07","rise":"-0.65%","time":"02:45","volumn":"1407.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.07","rise":"-0.65%","time":"02:46","volumn":"1407.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.17","rise":"-0.58%","time":"02:47","volumn":"1410.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.17","rise":"-0.58%","time":"02:48","volumn":"1410.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.21","rise":"-0.55%","time":"02:49","volumn":"1415.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.22","rise":"-0.55%","time":"02:50","volumn":"1417.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.23","rise":"-0.54%","time":"02:51","volumn":"1454.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.27","rise":"-0.51%","time":"02:52","volumn":"1464.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.27","rise":"-0.51%","time":"02:53","volumn":"1476.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.15","rise":"-0.60%","time":"02:54","volumn":"1486.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.15","rise":"-0.60%","time":"02:55","volumn":"1486.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.15","rise":"-0.60%","time":"02:56","volumn":"1494.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.15","rise":"-0.60%","time":"02:57","volumn":"1494.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.12","rise":"-0.62%","time":"02:58","volumn":"1500.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.12","rise":"-0.62%","time":"02:59","volumn":"1500.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.12","rise":"-0.62%","time":"03:00","volumn":"1501.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.12","rise":"-0.62%","time":"03:01","volumn":"1503.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.16","rise":"-0.59%","time":"03:02","volumn":"1506.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.23","rise":"-0.54%","time":"03:03","volumn":"1513.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.23","rise":"-0.54%","time":"03:04","volumn":"1516.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.17","rise":"-0.58%","time":"03:05","volumn":"1527.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.17","rise":"-0.58%","time":"03:06","volumn":"1538.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.08","rise":"-0.64%","time":"03:07","volumn":"1590.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.90","rise":"-0.77%","time":"03:08","volumn":"1620.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.90","rise":"-0.77%","time":"03:09","volumn":"1623.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"144.90","rise":"-0.77%","time":"03:10","volumn":"1627.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.14","rise":"-0.60%","time":"03:11","volumn":"1879.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.22","rise":"-0.55%","time":"03:12","volumn":"1885.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.35","rise":"-0.46%","time":"03:13","volumn":"1900.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.30","rise":"-0.49%","time":"03:14","volumn":"1903.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.30","rise":"-0.49%","time":"03:15","volumn":"1903.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.39","rise":"-0.43%","time":"03:16","volumn":"1911.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.39","rise":"-0.43%","time":"03:17","volumn":"1916.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.37","rise":"-0.45%","time":"03:18","volumn":"1924.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.35","rise":"-0.46%","time":"03:19","volumn":"1935.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.35","rise":"-0.46%","time":"03:20","volumn":"1935.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.38","rise":"-0.44%","time":"03:21","volumn":"1943.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.53","rise":"-0.34%","time":"03:22","volumn":"1961.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.57","rise":"-0.31%","time":"03:23","volumn":"1967.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.68","rise":"-0.23%","time":"03:24","volumn":"1972.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.74","rise":"-0.20%","time":"03:25","volumn":"1977.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.95","rise":"-0.05%","time":"03:26","volumn":"1981.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.89","rise":"-0.09%","time":"03:27","volumn":"1988.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.86","rise":"-0.11%","time":"03:28","volumn":"1999.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.87","rise":"-0.10%","time":"03:29","volumn":"2012.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.99","rise":"-0.02%","time":"03:30","volumn":"2016.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.99","rise":"-0.02%","time":"03:31","volumn":"2018.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.84","rise":"-0.12%","time":"03:32","volumn":"2023.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.92","rise":"-0.07%","time":"03:33","volumn":"2028.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.83","rise":"-0.13%","time":"03:34","volumn":"2058.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.84","rise":"-0.13%","time":"03:35","volumn":"2061.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.84","rise":"-0.13%","time":"03:36","volumn":"2061.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.73","rise":"-0.20%","time":"03:37","volumn":"2067.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.73","rise":"-0.20%","time":"03:38","volumn":"2070.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.73","rise":"-0.20%","time":"03:39","volumn":"2073.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.82","rise":"-0.14%","time":"03:40","volumn":"2074.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.82","rise":"-0.14%","time":"03:41","volumn":"2078.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.86","rise":"-0.11%","time":"03:42","volumn":"2082.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.86","rise":"-0.11%","time":"03:43","volumn":"2082.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.74","rise":"-0.20%","time":"03:44","volumn":"2105.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.74","rise":"-0.19%","time":"03:45","volumn":"2113.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.77","rise":"-0.17%","time":"03:46","volumn":"2119.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.77","rise":"-0.17%","time":"03:47","volumn":"2120.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.81","rise":"-0.14%","time":"03:48","volumn":"2124.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.81","rise":"-0.14%","time":"03:49","volumn":"2135.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.70","rise":"-0.22%","time":"03:50","volumn":"2158.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.73","rise":"-0.20%","time":"03:51","volumn":"2186.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.77","rise":"-0.17%","time":"03:52","volumn":"2211.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.78","rise":"-0.16%","time":"03:53","volumn":"2216.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.79","rise":"-0.16%","time":"03:54","volumn":"2227.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.54","rise":"-0.33%","time":"03:55","volumn":"2353.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.54","rise":"-0.33%","time":"03:56","volumn":"2377.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.63","rise":"-0.27%","time":"03:57","volumn":"2389.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.56","rise":"-0.31%","time":"03:58","volumn":"2408.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.56","rise":"-0.31%","time":"03:59","volumn":"2415.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"145.59","rise":"-0.29%","time":"04:00","volumn":"2849.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u745e\u5b89\u822a\u7a7a[RYAAY]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_RYAAY.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/RYAAY.html?from=360search","volume":"28.49\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/14","2024\/03\/27"]},"cy":{"o":["146.68","131.66","116.65","101.63","86.61"]},"cyrate":{"o":["58.55%","42.32%","26.09%","9.85%","-6.38%"]},"p":[{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"92.51","rise":"0","time":"04\/14","volumn":"1768.00"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"93.12","rise":"0.66%","time":"04\/17","volumn":"1725.00"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"96.01","rise":"3.78%","time":"04\/18","volumn":"2491.00"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"95.70","rise":"3.45%","time":"04\/19","volumn":"2591.00"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"93.50","rise":"1.07%","time":"04\/20","volumn":"2096.00"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"93.79","rise":"1.38%","time":"04\/21","volumn":"4319.00"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"93.70","rise":"1.29%","time":"04\/24","volumn":"1662.00"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"91.95","rise":"-0.61%","time":"04\/25","volumn":"2363.00"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"89.50","rise":"-3.25%","time":"04\/26","volumn":"3620.00"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"92.31","rise":"-0.22%","time":"04\/27","volumn":"3192.00"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"94.62","rise":"2.28%","time":"04\/28","volumn":"2567.00"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"96.08","rise":"3.86%","time":"05\/01","volumn":"2236.00"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"96.82","rise":"4.66%","time":"05\/02","volumn":"1622.00"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"94.62","rise":"2.28%","time":"05\/03","volumn":"2283.00"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"92.32","rise":"-0.21%","time":"05\/04","volumn":"1591.00"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"94.44","rise":"2.09%","time":"05\/05","volumn":"1724.00"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"95.26","rise":"2.97%","time":"05\/08","volumn":"1506.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"97.38","rise":"5.26%","time":"05\/09","volumn":"2953.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"98.62","rise":"6.60%","time":"05\/10","volumn":"2310.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"98.83","rise":"6.83%","time":"05\/11","volumn":"2127.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"98.15","rise":"6.10%","time":"05\/12","volumn":"1728.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"99.64","rise":"7.71%","time":"05\/15","volumn":"2880.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"99.83","rise":"7.91%","time":"05\/16","volumn":"3820.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"104.10","rise":"12.53%","time":"05\/17","volumn":"1.21\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"101.13","rise":"9.32%","time":"05\/18","volumn":"8114.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"99.32","rise":"7.36%","time":"05\/19","volumn":"5968.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"98.93","rise":"6.94%","time":"05\/22","volumn":"6218.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"104.27","rise":"12.71%","time":"05\/23","volumn":"1.25\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"102.91","rise":"11.24%","time":"05\/24","volumn":"4634.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"106.34","rise":"14.95%","time":"05\/25","volumn":"9249.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"105.54","rise":"14.08%","time":"05\/26","volumn":"5867.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"104.32","rise":"12.77%","time":"05\/30","volumn":"4054.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"104.11","rise":"12.54%","time":"05\/31","volumn":"5533.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"105.42","rise":"13.95%","time":"06\/01","volumn":"3144.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"105.96","rise":"14.54%","time":"06\/02","volumn":"4613.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"105.78","rise":"14.34%","time":"06\/05","volumn":"5089.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"105.10","rise":"13.61%","time":"06\/06","volumn":"3276.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"105.59","rise":"14.14%","time":"06\/07","volumn":"4213.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"107.31","rise":"16.00%","time":"06\/08","volumn":"4100.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"106.48","rise":"15.10%","time":"06\/09","volumn":"6908.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"106.39","rise":"15.00%","time":"06\/12","volumn":"5050.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"106.89","rise":"15.54%","time":"06\/13","volumn":"3783.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"106.21","rise":"14.81%","time":"06\/14","volumn":"4743.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"105.99","rise":"14.57%","time":"06\/15","volumn":"7337.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"106.92","rise":"15.58%","time":"06\/16","volumn":"4067.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"105.03","rise":"13.53%","time":"06\/20","volumn":"4764.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"106.60","rise":"15.23%","time":"06\/21","volumn":"7098.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"108.18","rise":"16.94%","time":"06\/22","volumn":"4625.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"103.71","rise":"12.11%","time":"06\/23","volumn":"1.07\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"102.84","rise":"11.17%","time":"06\/26","volumn":"4885.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"107.17","rise":"15.85%","time":"06\/27","volumn":"5216.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"108.51","rise":"17.29%","time":"06\/28","volumn":"5857.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"107.25","rise":"15.93%","time":"06\/29","volumn":"4597.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"109.63","rise":"18.51%","time":"06\/30","volumn":"6058.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"110.03","rise":"18.94%","time":"07\/03","volumn":"3992.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"108.53","rise":"17.32%","time":"07\/05","volumn":"4166.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"105.90","rise":"14.47%","time":"07\/06","volumn":"3554.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"106.85","rise":"15.50%","time":"07\/07","volumn":"4549.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"107.34","rise":"16.03%","time":"07\/10","volumn":"4156.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"109.51","rise":"18.38%","time":"07\/11","volumn":"8609.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"107.65","rise":"16.36%","time":"07\/12","volumn":"7294.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"110.43","rise":"19.37%","time":"07\/13","volumn":"7525.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"110.08","rise":"18.99%","time":"07\/14","volumn":"6038.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"108.75","rise":"17.55%","time":"07\/17","volumn":"5829.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"109.04","rise":"17.87%","time":"07\/18","volumn":"6905.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"108.41","rise":"17.19%","time":"07\/19","volumn":"3610.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"105.68","rise":"14.24%","time":"07\/20","volumn":"4279.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"106.55","rise":"15.18%","time":"07\/21","volumn":"6184.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"96.85","rise":"4.69%","time":"07\/24","volumn":"1.69\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"100.17","rise":"8.28%","time":"07\/25","volumn":"1.36\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"101.21","rise":"9.40%","time":"07\/26","volumn":"7899.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"99.32","rise":"7.36%","time":"07\/27","volumn":"4754.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"99.67","rise":"7.74%","time":"07\/28","volumn":"3369.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"101.56","rise":"9.78%","time":"07\/31","volumn":"4383.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"100.94","rise":"9.11%","time":"08\/01","volumn":"6591.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"98.13","rise":"6.07%","time":"08\/02","volumn":"4612.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"99.13","rise":"7.16%","time":"08\/03","volumn":"6067.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"100.00","rise":"8.10%","time":"08\/04","volumn":"5217.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"101.23","rise":"9.43%","time":"08\/07","volumn":"4517.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"100.03","rise":"8.13%","time":"08\/08","volumn":"5398.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"98.29","rise":"6.25%","time":"08\/09","volumn":"1673.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"98.71","rise":"6.70%","time":"08\/10","volumn":"2268.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"98.41","rise":"6.38%","time":"08\/11","volumn":"1571.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"98.89","rise":"6.90%","time":"08\/14","volumn":"2278.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"97.27","rise":"5.15%","time":"08\/15","volumn":"2678.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"99.97","rise":"8.06%","time":"08\/16","volumn":"6192.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"97.73","rise":"5.64%","time":"08\/17","volumn":"2823.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"97.29","rise":"5.17%","time":"08\/18","volumn":"4062.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"98.62","rise":"6.60%","time":"08\/21","volumn":"2057.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"98.55","rise":"6.53%","time":"08\/22","volumn":"1570.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"98.76","rise":"6.76%","time":"08\/23","volumn":"1453.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"97.03","rise":"4.89%","time":"08\/24","volumn":"2686.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"96.67","rise":"4.50%","time":"08\/25","volumn":"2025.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"97.49","rise":"5.38%","time":"08\/28","volumn":"1216.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"97.67","rise":"5.58%","time":"08\/29","volumn":"5129.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"97.85","rise":"5.77%","time":"08\/30","volumn":"2622.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"98.28","rise":"6.24%","time":"08\/31","volumn":"4868.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"97.07","rise":"4.93%","time":"09\/01","volumn":"3421.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"97.78","rise":"5.70%","time":"09\/05","volumn":"5809.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"96.12","rise":"3.90%","time":"09\/06","volumn":"3862.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"94.94","rise":"2.63%","time":"09\/07","volumn":"3275.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"95.08","rise":"2.78%","time":"09\/08","volumn":"2108.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"97.06","rise":"4.92%","time":"09\/11","volumn":"1744.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"99.53","rise":"7.59%","time":"09\/12","volumn":"5213.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"97.97","rise":"5.90%","time":"09\/13","volumn":"4176.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"97.76","rise":"5.67%","time":"09\/14","volumn":"2673.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"98.43","rise":"6.40%","time":"09\/15","volumn":"2817.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"97.93","rise":"5.86%","time":"09\/18","volumn":"2467.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"100.20","rise":"8.31%","time":"09\/19","volumn":"4603.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"100.84","rise":"9.00%","time":"09\/20","volumn":"2640.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"99.53","rise":"7.59%","time":"09\/21","volumn":"3239.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"99.27","rise":"7.31%","time":"09\/22","volumn":"3098.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"98.31","rise":"6.27%","time":"09\/25","volumn":"4035.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"96.08","rise":"3.86%","time":"09\/26","volumn":"4809.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"96.53","rise":"4.35%","time":"09\/27","volumn":"1.11\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"97.34","rise":"5.22%","time":"09\/28","volumn":"5736.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"96.24","rise":"4.03%","time":"09\/29","volumn":"4473.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"95.63","rise":"3.37%","time":"10\/02","volumn":"3848.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"95.04","rise":"2.73%","time":"10\/03","volumn":"3792.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"95.32","rise":"3.04%","time":"10\/04","volumn":"2871.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"96.61","rise":"4.43%","time":"10\/05","volumn":"3013.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"96.99","rise":"4.84%","time":"10\/06","volumn":"2641.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"94.88","rise":"2.56%","time":"10\/09","volumn":"3341.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"97.53","rise":"5.43%","time":"10\/10","volumn":"2954.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"95.90","rise":"3.66%","time":"10\/11","volumn":"3816.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"93.57","rise":"1.15%","time":"10\/12","volumn":"3391.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"90.59","rise":"-2.08%","time":"10\/13","volumn":"3936.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"92.24","rise":"-0.29%","time":"10\/16","volumn":"2494.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"91.32","rise":"-1.29%","time":"10\/17","volumn":"2169.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"88.91","rise":"-3.89%","time":"10\/18","volumn":"3531.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"89.33","rise":"-3.44%","time":"10\/19","volumn":"2695.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"88.44","rise":"-4.40%","time":"10\/20","volumn":"2262.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"88.59","rise":"-4.24%","time":"10\/23","volumn":"2338.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"88.88","rise":"-3.92%","time":"10\/24","volumn":"3037.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"87.45","rise":"-5.47%","time":"10\/25","volumn":"1928.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"86.61","rise":"-6.38%","time":"10\/26","volumn":"2669.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"88.20","rise":"-4.66%","time":"10\/27","volumn":"2730.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"88.43","rise":"-4.41%","time":"10\/30","volumn":"2082.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"86.73","rise":"-6.25%","time":"10\/31","volumn":"3777.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"88.53","rise":"-4.30%","time":"11\/01","volumn":"4499.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"92.51","rise":"0.00%","time":"11\/02","volumn":"3175.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"93.32","rise":"0.88%","time":"11\/03","volumn":"5563.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"97.31","rise":"5.19%","time":"11\/06","volumn":"9585.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"101.23","rise":"9.43%","time":"11\/07","volumn":"9019.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"105.53","rise":"14.07%","time":"11\/08","volumn":"8795.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"106.25","rise":"14.85%","time":"11\/09","volumn":"1.20\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"106.09","rise":"14.68%","time":"11\/10","volumn":"8357.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"106.26","rise":"14.86%","time":"11\/13","volumn":"4958.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"109.84","rise":"18.73%","time":"11\/14","volumn":"7538.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"113.18","rise":"22.34%","time":"11\/15","volumn":"1.01\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"113.68","rise":"22.88%","time":"11\/16","volumn":"9715.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"114.23","rise":"23.48%","time":"11\/17","volumn":"1.03\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"114.46","rise":"23.73%","time":"11\/20","volumn":"5330.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"114.94","rise":"24.24%","time":"11\/21","volumn":"7632.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"116.56","rise":"26.00%","time":"11\/22","volumn":"8084.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"116.49","rise":"25.92%","time":"11\/24","volumn":"5356.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"116.54","rise":"25.97%","time":"11\/27","volumn":"1.22\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"116.58","rise":"26.02%","time":"11\/28","volumn":"5067.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"117.33","rise":"26.83%","time":"11\/29","volumn":"4422.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"117.25","rise":"26.74%","time":"11\/30","volumn":"3760.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"119.20","rise":"28.85%","time":"12\/01","volumn":"5905.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"120.49","rise":"30.24%","time":"12\/04","volumn":"1.01\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"119.86","rise":"29.56%","time":"12\/05","volumn":"8471.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"123.15","rise":"33.12%","time":"12\/06","volumn":"1.13\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"125.18","rise":"35.31%","time":"12\/07","volumn":"1.35\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"123.93","rise":"33.96%","time":"12\/08","volumn":"9102.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"123.40","rise":"33.39%","time":"12\/11","volumn":"5511.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"125.58","rise":"35.75%","time":"12\/12","volumn":"6145.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"126.23","rise":"36.45%","time":"12\/13","volumn":"6439.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"129.07","rise":"39.52%","time":"12\/14","volumn":"8067.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"129.58","rise":"40.07%","time":"12\/15","volumn":"6229.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"130.25","rise":"40.79%","time":"12\/18","volumn":"6302.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"132.12","rise":"42.81%","time":"12\/19","volumn":"7926.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"131.87","rise":"42.54%","time":"12\/20","volumn":"9443.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"132.82","rise":"43.57%","time":"12\/21","volumn":"5707.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"133.86","rise":"44.70%","time":"12\/22","volumn":"3435.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"134.77","rise":"45.68%","time":"12\/26","volumn":"1387.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"133.92","rise":"44.76%","time":"12\/27","volumn":"5725.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"133.85","rise":"44.68%","time":"12\/28","volumn":"3137.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"132.39","rise":"43.11%","time":"12\/29","volumn":"4437.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"128.35","rise":"38.74%","time":"01\/02","volumn":"5005.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"120.18","rise":"29.91%","time":"01\/03","volumn":"8895.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"121.68","rise":"31.53%","time":"01\/04","volumn":"4075.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"124.90","rise":"35.01%","time":"01\/05","volumn":"3763.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"123.14","rise":"33.11%","time":"01\/08","volumn":"4429.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"122.03","rise":"31.91%","time":"01\/09","volumn":"4096.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"122.14","rise":"32.03%","time":"01\/10","volumn":"2941.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"124.41","rise":"34.48%","time":"01\/11","volumn":"2305.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"121.60","rise":"31.44%","time":"01\/12","volumn":"3107.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"124.03","rise":"34.07%","time":"01\/16","volumn":"9017.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"123.67","rise":"33.68%","time":"01\/17","volumn":"8007.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"127.00","rise":"37.28%","time":"01\/18","volumn":"5971.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"126.67","rise":"36.92%","time":"01\/19","volumn":"1.02\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"127.00","rise":"37.28%","time":"01\/22","volumn":"1.01\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"128.29","rise":"38.67%","time":"01\/23","volumn":"1.02\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"128.69","rise":"39.10%","time":"01\/24","volumn":"9394.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"129.99","rise":"40.51%","time":"01\/25","volumn":"6156.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"130.11","rise":"40.64%","time":"01\/26","volumn":"4056.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"133.54","rise":"44.34%","time":"01\/29","volumn":"1.01\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"135.39","rise":"46.34%","time":"01\/30","volumn":"7484.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"133.60","rise":"44.41%","time":"01\/31","volumn":"7983.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"137.47","rise":"48.59%","time":"02\/01","volumn":"7420.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"137.68","rise":"48.82%","time":"02\/02","volumn":"8644.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"136.32","rise":"47.35%","time":"02\/05","volumn":"9509.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"138.01","rise":"49.18%","time":"02\/06","volumn":"9448.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"140.10","rise":"51.44%","time":"02\/07","volumn":"1.35\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"138.99","rise":"50.24%","time":"02\/08","volumn":"1.05\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"139.87","rise":"51.19%","time":"02\/09","volumn":"7222.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"138.60","rise":"49.81%","time":"02\/12","volumn":"5368.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"137.46","rise":"48.58%","time":"02\/13","volumn":"4659.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"138.70","rise":"49.92%","time":"02\/14","volumn":"5548.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"140.65","rise":"52.03%","time":"02\/15","volumn":"4235.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"139.32","rise":"50.59%","time":"02\/16","volumn":"3191.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"138.36","rise":"49.55%","time":"02\/20","volumn":"4362.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"138.78","rise":"50.01%","time":"02\/21","volumn":"2648.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"141.89","rise":"53.37%","time":"02\/22","volumn":"4365.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"141.21","rise":"52.64%","time":"02\/23","volumn":"4583.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"139.68","rise":"50.98%","time":"02\/26","volumn":"3481.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"140.83","rise":"52.22%","time":"02\/27","volumn":"2912.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"137.85","rise":"49.00%","time":"02\/28","volumn":"2525.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"138.25","rise":"49.44%","time":"02\/29","volumn":"5113.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"136.14","rise":"47.15%","time":"03\/01","volumn":"3803.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"138.19","rise":"49.37%","time":"03\/04","volumn":"3606.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"137.55","rise":"48.68%","time":"03\/05","volumn":"2321.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"139.71","rise":"51.01%","time":"03\/06","volumn":"2193.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"141.88","rise":"53.36%","time":"03\/07","volumn":"2296.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"141.69","rise":"53.15%","time":"03\/08","volumn":"2814.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"141.38","rise":"52.82%","time":"03\/11","volumn":"3246.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"138.77","rise":"50.00%","time":"03\/12","volumn":"4051.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"138.83","rise":"50.06%","time":"03\/13","volumn":"6278.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"136.20","rise":"47.22%","time":"03\/14","volumn":"4487.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"141.96","rise":"53.45%","time":"03\/15","volumn":"4666.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"143.80","rise":"55.43%","time":"03\/18","volumn":"3886.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"142.92","rise":"54.48%","time":"03\/19","volumn":"6077.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"146.01","rise":"57.82%","time":"03\/20","volumn":"2091.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"146.10","rise":"57.92%","time":"03\/21","volumn":"3064.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"145.71","rise":"57.50%","time":"03\/22","volumn":"2215.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"145.70","rise":"57.49%","time":"03\/25","volumn":"3500.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"146.68","rise":"58.55%","time":"03\/26","volumn":"3021.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"146.02","rise":"57.83%","time":"03\/27","volumn":"4288.00"}],"points":"240"}}
为你推荐
瑞安航空CEO称希望卡尔霍恩留任波音首席执行官
瑞安航空为其子公司寻求更多A320客机
- 意见反馈
- 页面反馈