{"amount":"4.62\u4ebf","changeAmount":"-0.87","close":"110.75","currentPrice":"109.88","currenttime":"2024-05-16 22:54:09","e":{"@attributes":{"datetime":"2024-05-16 22:54:09","e1":"109.88","e2":"-0.87","e3":"(-0.79%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/11","05\/13","05\/14","05\/15","05\/16"]},"cy":{"o":["112.69","111.52","110.34","109.16","107.98"]},"cyrate":{"o":["2.20%","1.13%","0.06%","-1.01%","-2.08%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.27","rise":"0","time":"02:35","volumn":"36.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.30","rise":"0.02%","time":"02:40","volumn":"52.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.27","rise":"-0.00%","time":"02:45","volumn":"33.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.23","rise":"-0.04%","time":"02:50","volumn":"61.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.27","rise":"-0.00%","time":"02:55","volumn":"59.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.27","rise":"-0.00%","time":"03:00","volumn":"60.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.39","rise":"0.10%","time":"03:05","volumn":"59.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.36","rise":"0.08%","time":"03:10","volumn":"64.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.31","rise":"0.03%","time":"03:15","volumn":"71.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.40","rise":"0.11%","time":"03:20","volumn":"62.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.49","rise":"0.20%","time":"03:25","volumn":"142.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.58","rise":"0.28%","time":"03:30","volumn":"112.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.71","rise":"0.40%","time":"03:35","volumn":"221.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.78","rise":"0.46%","time":"03:40","volumn":"286.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.80","rise":"0.48%","time":"03:45","volumn":"300.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.79","rise":"0.47%","time":"03:50","volumn":"500.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.81","rise":"0.49%","time":"03:55","volumn":"611.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"110.87","rise":"0.54%","time":"04:00","volumn":"1937.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"109.61","rise":"-0.60%","time":"21:35","volumn":"1995.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"109.06","rise":"-1.10%","time":"21:40","volumn":"1467.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.66","rise":"-1.47%","time":"21:45","volumn":"688.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.83","rise":"-1.31%","time":"21:50","volumn":"679.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"109.02","rise":"-1.14%","time":"21:55","volumn":"785.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"109.00","rise":"-1.15%","time":"22:00","volumn":"543.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.98","rise":"-1.17%","time":"22:05","volumn":"441.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.99","rise":"-1.16%","time":"22:10","volumn":"401.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.88","rise":"-1.26%","time":"22:15","volumn":"465.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.98","rise":"-1.17%","time":"22:20","volumn":"307.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"109.03","rise":"-1.12%","time":"22:25","volumn":"311.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.97","rise":"-1.19%","time":"22:30","volumn":"212.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.90","rise":"-1.25%","time":"22:35","volumn":"635.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.86","rise":"-1.28%","time":"22:40","volumn":"228.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.94","rise":"-1.21%","time":"22:45","volumn":"210.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.83","rise":"-1.30%","time":"22:50","volumn":"105.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.77","rise":"-1.37%","time":"22:55","volumn":"216.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.84","rise":"-1.30%","time":"23:00","volumn":"271.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.83","rise":"-1.31%","time":"23:05","volumn":"240.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.83","rise":"-1.31%","time":"23:10","volumn":"384.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.82","rise":"-1.32%","time":"23:15","volumn":"218.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.91","rise":"-1.24%","time":"23:20","volumn":"159.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"109.17","rise":"-1.00%","time":"23:25","volumn":"298.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"109.21","rise":"-0.96%","time":"23:30","volumn":"150.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.95","rise":"-1.20%","time":"23:35","volumn":"309.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.93","rise":"-1.22%","time":"23:40","volumn":"172.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.89","rise":"-1.25%","time":"23:45","volumn":"238.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.97","rise":"-1.18%","time":"23:50","volumn":"275.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.97","rise":"-1.18%","time":"23:55","volumn":"185.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.89","rise":"-1.25%","time":"00:00","volumn":"303.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.71","rise":"-1.42%","time":"00:05","volumn":"302.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.76","rise":"-1.37%","time":"00:10","volumn":"537.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.71","rise":"-1.42%","time":"00:15","volumn":"265.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.71","rise":"-1.42%","time":"00:20","volumn":"183.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.70","rise":"-1.43%","time":"00:25","volumn":"68.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.50","rise":"-1.61%","time":"00:30","volumn":"510.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.29","rise":"-1.80%","time":"00:35","volumn":"410.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.25","rise":"-1.84%","time":"00:40","volumn":"517.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.28","rise":"-1.81%","time":"00:45","volumn":"222.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.18","rise":"-1.90%","time":"00:50","volumn":"417.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.22","rise":"-1.86%","time":"00:55","volumn":"161.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.31","rise":"-1.78%","time":"01:00","volumn":"209.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.12","rise":"-1.95%","time":"01:05","volumn":"289.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.14","rise":"-1.93%","time":"01:10","volumn":"276.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.21","rise":"-1.87%","time":"01:15","volumn":"111.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.14","rise":"-1.94%","time":"01:20","volumn":"142.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.10","rise":"-1.97%","time":"01:25","volumn":"197.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.10","rise":"-1.97%","time":"01:30","volumn":"167.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.01","rise":"-2.05%","time":"01:35","volumn":"340.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.04","rise":"-2.03%","time":"01:40","volumn":"157.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.06","rise":"-2.01%","time":"01:45","volumn":"116.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"107.98","rise":"-2.08%","time":"01:50","volumn":"178.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.19","rise":"-1.89%","time":"01:55","volumn":"203.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.22","rise":"-1.86%","time":"02:00","volumn":"187.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.20","rise":"-1.88%","time":"02:05","volumn":"145.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.20","rise":"-1.88%","time":"02:10","volumn":"136.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.19","rise":"-1.89%","time":"02:15","volumn":"260.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.28","rise":"-1.81%","time":"02:20","volumn":"171.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.21","rise":"-1.87%","time":"02:25","volumn":"69.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.23","rise":"-1.85%","time":"02:30","volumn":"158.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.19","rise":"-1.89%","time":"02:35","volumn":"153.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.25","rise":"-1.83%","time":"02:40","volumn":"161.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.33","rise":"-1.76%","time":"02:45","volumn":"132.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.30","rise":"-1.79%","time":"02:50","volumn":"168.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.35","rise":"-1.74%","time":"02:55","volumn":"173.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.32","rise":"-1.77%","time":"03:00","volumn":"135.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.33","rise":"-1.76%","time":"03:05","volumn":"115.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.39","rise":"-1.71%","time":"03:10","volumn":"260.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.33","rise":"-1.76%","time":"03:15","volumn":"203.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.35","rise":"-1.74%","time":"03:20","volumn":"123.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.39","rise":"-1.71%","time":"03:25","volumn":"200.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.39","rise":"-1.70%","time":"03:30","volumn":"134.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.38","rise":"-1.72%","time":"03:35","volumn":"214.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.31","rise":"-1.78%","time":"03:40","volumn":"370.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.30","rise":"-1.79%","time":"03:45","volumn":"280.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.57","rise":"-1.54%","time":"03:50","volumn":"590.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.79","rise":"-1.35%","time":"03:55","volumn":"1157.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"108.66","rise":"-1.46%","time":"04:00","volumn":"3466.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"109.79","rise":"-0.44%","time":"21:35","volumn":"3094.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"110.39","rise":"0.11%","time":"21:40","volumn":"1257.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"110.71","rise":"0.40%","time":"21:45","volumn":"1518.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"110.74","rise":"0.42%","time":"21:50","volumn":"1403.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"111.82","rise":"1.40%","time":"21:55","volumn":"1241.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"111.98","rise":"1.55%","time":"22:00","volumn":"1647.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"111.80","rise":"1.38%","time":"22:05","volumn":"1121.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"111.83","rise":"1.41%","time":"22:10","volumn":"531.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"111.86","rise":"1.44%","time":"22:15","volumn":"519.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"111.87","rise":"1.45%","time":"22:20","volumn":"319.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.01","rise":"1.57%","time":"22:25","volumn":"496.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.11","rise":"1.67%","time":"22:30","volumn":"262.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"111.98","rise":"1.55%","time":"22:35","volumn":"279.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.28","rise":"1.82%","time":"22:40","volumn":"621.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.35","rise":"1.88%","time":"22:45","volumn":"399.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.69","rise":"2.20%","time":"22:50","volumn":"496.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.59","rise":"2.10%","time":"22:55","volumn":"648.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.46","rise":"1.98%","time":"23:00","volumn":"303.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.44","rise":"1.97%","time":"23:05","volumn":"289.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.28","rise":"1.82%","time":"23:10","volumn":"412.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.15","rise":"1.70%","time":"23:15","volumn":"272.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.20","rise":"1.75%","time":"23:20","volumn":"336.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.34","rise":"1.87%","time":"23:25","volumn":"223.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.23","rise":"1.77%","time":"23:30","volumn":"263.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.29","rise":"1.83%","time":"23:35","volumn":"315.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.37","rise":"1.90%","time":"23:40","volumn":"365.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.27","rise":"1.81%","time":"23:45","volumn":"210.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.25","rise":"1.79%","time":"23:50","volumn":"147.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"112.44","rise":"1.96%","time":"23:55","volumn":"198.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"112.26","rise":"1.80%","time":"00:00","volumn":"178.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"112.40","rise":"1.93%","time":"00:05","volumn":"157.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"112.37","rise":"1.90%","time":"00:10","volumn":"115.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"112.39","rise":"1.92%","time":"00:15","volumn":"134.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"112.22","rise":"1.77%","time":"00:20","volumn":"253.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"112.19","rise":"1.74%","time":"00:25","volumn":"252.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"112.22","rise":"1.77%","time":"00:30","volumn":"269.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.97","rise":"1.54%","time":"00:35","volumn":"466.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"112.07","rise":"1.63%","time":"00:40","volumn":"218.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"112.00","rise":"1.57%","time":"00:45","volumn":"131.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"112.06","rise":"1.62%","time":"00:50","volumn":"134.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.98","rise":"1.55%","time":"00:55","volumn":"1210.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.97","rise":"1.54%","time":"01:00","volumn":"114.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.88","rise":"1.46%","time":"01:05","volumn":"109.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.81","rise":"1.39%","time":"01:10","volumn":"156.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.83","rise":"1.41%","time":"01:15","volumn":"415.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.86","rise":"1.44%","time":"01:20","volumn":"129.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.78","rise":"1.37%","time":"01:25","volumn":"107.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.81","rise":"1.39%","time":"01:30","volumn":"139.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.83","rise":"1.41%","time":"01:35","volumn":"132.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.80","rise":"1.39%","time":"01:40","volumn":"147.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.76","rise":"1.35%","time":"01:45","volumn":"168.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.81","rise":"1.39%","time":"01:50","volumn":"98.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.61","rise":"1.21%","time":"01:55","volumn":"310.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.58","rise":"1.18%","time":"02:00","volumn":"245.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.67","rise":"1.26%","time":"02:05","volumn":"247.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.67","rise":"1.26%","time":"02:10","volumn":"130.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.59","rise":"1.19%","time":"02:15","volumn":"494.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.41","rise":"1.03%","time":"02:20","volumn":"473.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.43","rise":"1.05%","time":"02:25","volumn":"152.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.39","rise":"1.01%","time":"02:30","volumn":"146.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.30","rise":"0.93%","time":"02:35","volumn":"509.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.58","rise":"1.18%","time":"02:40","volumn":"730.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.33","rise":"0.96%","time":"02:45","volumn":"527.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.48","rise":"1.09%","time":"02:50","volumn":"357.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.56","rise":"1.17%","time":"02:55","volumn":"134.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.63","rise":"1.23%","time":"03:00","volumn":"99.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.59","rise":"1.19%","time":"03:05","volumn":"200.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.52","rise":"1.13%","time":"03:10","volumn":"160.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.65","rise":"1.25%","time":"03:15","volumn":"201.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.68","rise":"1.28%","time":"03:20","volumn":"121.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.76","rise":"1.35%","time":"03:25","volumn":"221.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.85","rise":"1.43%","time":"03:30","volumn":"241.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.96","rise":"1.53%","time":"03:35","volumn":"373.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.79","rise":"1.38%","time":"03:40","volumn":"327.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.87","rise":"1.45%","time":"03:45","volumn":"564.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.79","rise":"1.38%","time":"03:50","volumn":"490.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.84","rise":"1.42%","time":"03:55","volumn":"1042.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"111.79","rise":"1.38%","time":"04:00","volumn":"3382.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.33","rise":"-0.86%","time":"21:35","volumn":"3599.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.40","rise":"-0.79%","time":"21:40","volumn":"2003.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.23","rise":"-0.95%","time":"21:45","volumn":"1650.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.21","rise":"-0.96%","time":"21:50","volumn":"827.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.27","rise":"-0.91%","time":"21:55","volumn":"715.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"108.78","rise":"-1.35%","time":"22:00","volumn":"1116.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"108.78","rise":"-1.35%","time":"22:05","volumn":"524.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.39","rise":"-0.81%","time":"22:10","volumn":"388.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.20","rise":"-0.97%","time":"22:15","volumn":"268.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"108.96","rise":"-1.19%","time":"22:20","volumn":"356.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.05","rise":"-1.11%","time":"22:25","volumn":"331.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"108.83","rise":"-1.31%","time":"22:30","volumn":"232.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.13","rise":"-1.04%","time":"22:35","volumn":"259.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"108.85","rise":"-1.29%","time":"22:40","volumn":"319.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.03","rise":"-1.13%","time":"22:45","volumn":"213.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"108.81","rise":"-1.32%","time":"22:50","volumn":"188.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"108.89","rise":"-1.25%","time":"22:55","volumn":"199.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.07","rise":"-1.09%","time":"23:00","volumn":"210.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.12","rise":"-1.05%","time":"23:05","volumn":"272.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.58","rise":"-0.62%","time":"23:10","volumn":"512.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.36","rise":"-0.83%","time":"23:15","volumn":"370.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.20","rise":"-0.97%","time":"23:20","volumn":"128.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.17","rise":"-1.00%","time":"23:25","volumn":"116.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.20","rise":"-0.97%","time":"23:30","volumn":"181.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.62","rise":"-0.59%","time":"23:35","volumn":"342.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.45","rise":"-0.75%","time":"23:40","volumn":"208.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.36","rise":"-0.83%","time":"23:45","volumn":"174.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.55","rise":"-0.66%","time":"23:50","volumn":"213.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.41","rise":"-0.79%","time":"23:55","volumn":"167.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.14","rise":"-1.02%","time":"00:00","volumn":"169.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.03","rise":"-1.13%","time":"00:05","volumn":"178.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.12","rise":"-1.04%","time":"00:10","volumn":"77.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.17","rise":"-1.00%","time":"00:15","volumn":"150.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.27","rise":"-0.91%","time":"00:20","volumn":"163.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.24","rise":"-0.94%","time":"00:25","volumn":"178.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.17","rise":"-1.00%","time":"00:30","volumn":"207.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.29","rise":"-0.89%","time":"00:35","volumn":"137.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.27","rise":"-0.91%","time":"00:40","volumn":"120.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.15","rise":"-1.02%","time":"00:45","volumn":"86.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.05","rise":"-1.11%","time":"00:50","volumn":"169.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.99","rise":"-1.16%","time":"00:55","volumn":"132.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.01","rise":"-1.15%","time":"01:00","volumn":"78.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.00","rise":"-1.15%","time":"01:05","volumn":"109.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.89","rise":"-1.25%","time":"01:10","volumn":"124.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.77","rise":"-1.36%","time":"01:15","volumn":"213.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.85","rise":"-1.29%","time":"01:20","volumn":"125.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.94","rise":"-1.21%","time":"01:25","volumn":"134.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.96","rise":"-1.19%","time":"01:30","volumn":"164.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.98","rise":"-1.17%","time":"01:35","volumn":"204.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.03","rise":"-1.13%","time":"01:40","volumn":"103.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.99","rise":"-1.16%","time":"01:45","volumn":"132.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.18","rise":"-0.99%","time":"01:50","volumn":"126.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.13","rise":"-1.04%","time":"01:55","volumn":"68.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.04","rise":"-1.12%","time":"02:00","volumn":"123.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.05","rise":"-1.11%","time":"02:05","volumn":"89.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.05","rise":"-1.11%","time":"02:10","volumn":"252.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.25","rise":"-0.93%","time":"02:15","volumn":"132.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.06","rise":"-1.10%","time":"02:20","volumn":"143.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.01","rise":"-1.15%","time":"02:25","volumn":"71.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.04","rise":"-1.12%","time":"02:30","volumn":"78.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.17","rise":"-1.00%","time":"02:35","volumn":"128.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.21","rise":"-0.96%","time":"02:40","volumn":"107.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.24","rise":"-0.94%","time":"02:45","volumn":"91.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.22","rise":"-0.96%","time":"02:50","volumn":"155.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.01","rise":"-1.15%","time":"02:55","volumn":"215.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.02","rise":"-1.14%","time":"03:00","volumn":"110.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.02","rise":"-1.14%","time":"03:05","volumn":"100.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.00","rise":"-1.16%","time":"03:10","volumn":"141.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.92","rise":"-1.23%","time":"03:15","volumn":"142.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.05","rise":"-1.11%","time":"03:20","volumn":"466.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.95","rise":"-1.20%","time":"03:25","volumn":"181.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.96","rise":"-1.19%","time":"03:30","volumn":"195.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.90","rise":"-1.25%","time":"03:35","volumn":"289.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.89","rise":"-1.25%","time":"03:40","volumn":"421.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.07","rise":"-1.09%","time":"03:45","volumn":"375.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.23","rise":"-0.95%","time":"03:50","volumn":"302.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.37","rise":"-0.82%","time":"03:55","volumn":"732.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.42","rise":"-0.77%","time":"04:00","volumn":"3139.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.26","rise":"-0.92%","time":"21:35","volumn":"2687.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.96","rise":"-1.19%","time":"21:40","volumn":"1147.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.59","rise":"-1.53%","time":"21:45","volumn":"1483.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.59","rise":"-1.53%","time":"21:50","volumn":"886.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.34","rise":"-1.75%","time":"21:55","volumn":"890.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.58","rise":"-1.54%","time":"22:00","volumn":"554.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.81","rise":"-1.33%","time":"22:05","volumn":"624.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.68","rise":"-1.45%","time":"22:10","volumn":"561.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.75","rise":"-1.38%","time":"22:15","volumn":"380.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.80","rise":"-1.34%","time":"22:20","volumn":"390.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.72","rise":"-1.41%","time":"22:25","volumn":"407.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"108.89","rise":"-1.25%","time":"22:30","volumn":"810.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.00","rise":"-1.15%","time":"22:35","volumn":"332.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.30","rise":"-0.88%","time":"22:40","volumn":"463.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.34","rise":"-0.85%","time":"22:45","volumn":"307.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.35","rise":"-0.84%","time":"22:50","volumn":"290.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.60","rise":"-0.61%","time":"22:55","volumn":"416.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.70","rise":"-0.52%","time":"23:00","volumn":"344.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.73","rise":"-0.49%","time":"23:05","volumn":"495.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.72","rise":"-0.50%","time":"23:10","volumn":"312.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.77","rise":"-0.46%","time":"23:15","volumn":"328.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.64","rise":"-0.57%","time":"23:20","volumn":"389.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.77","rise":"-0.46%","time":"23:25","volumn":"326.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.81","rise":"-0.42%","time":"23:30","volumn":"243.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"110.08","rise":"-0.18%","time":"23:35","volumn":"561.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.80","rise":"-0.43%","time":"23:40","volumn":"277.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.87","rise":"-0.37%","time":"23:45","volumn":"298.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.73","rise":"-0.49%","time":"23:50","volumn":"153.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"109.99","rise":"-0.26%","time":"23:55","volumn":"345.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.98","rise":"-0.27%","time":"00:00","volumn":"156.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.59","rise":"-0.62%","time":"00:05","volumn":"163.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.44","rise":"-0.76%","time":"00:10","volumn":"190.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.47","rise":"-0.73%","time":"00:15","volumn":"369.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.52","rise":"-0.69%","time":"00:20","volumn":"138.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.65","rise":"-0.57%","time":"00:25","volumn":"194.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.77","rise":"-0.46%","time":"00:30","volumn":"168.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.89","rise":"-0.35%","time":"00:35","volumn":"259.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.73","rise":"-0.49%","time":"00:40","volumn":"356.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.71","rise":"-0.51%","time":"00:45","volumn":"225.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.81","rise":"-0.42%","time":"00:50","volumn":"302.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.88","rise":"-0.36%","time":"00:55","volumn":"259.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.79","rise":"-0.44%","time":"01:00","volumn":"335.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.68","rise":"-0.54%","time":"01:05","volumn":"325.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.84","rise":"-0.39%","time":"01:10","volumn":"576.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.10","rise":"-0.16%","time":"01:15","volumn":"417.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.89","rise":"-0.35%","time":"01:20","volumn":"767.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.12","rise":"-0.13%","time":"01:25","volumn":"257.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.13","rise":"-0.13%","time":"01:30","volumn":"225.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.34","rise":"0.06%","time":"01:35","volumn":"367.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.08","rise":"-0.18%","time":"01:40","volumn":"160.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.12","rise":"-0.14%","time":"01:45","volumn":"197.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.13","rise":"-0.13%","time":"01:50","volumn":"329.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.38","rise":"0.09%","time":"01:55","volumn":"174.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.30","rise":"0.02%","time":"02:00","volumn":"209.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.21","rise":"-0.06%","time":"02:05","volumn":"219.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.14","rise":"-0.12%","time":"02:10","volumn":"322.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.12","rise":"-0.14%","time":"02:15","volumn":"303.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.19","rise":"-0.08%","time":"02:20","volumn":"154.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.25","rise":"-0.02%","time":"02:25","volumn":"251.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.33","rise":"0.05%","time":"02:30","volumn":"188.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.32","rise":"0.04%","time":"02:35","volumn":"213.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.25","rise":"-0.02%","time":"02:40","volumn":"516.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.43","rise":"0.14%","time":"02:45","volumn":"268.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.28","rise":"0.01%","time":"02:50","volumn":"273.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.46","rise":"0.17%","time":"02:55","volumn":"312.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.47","rise":"0.17%","time":"03:00","volumn":"220.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.50","rise":"0.21%","time":"03:05","volumn":"221.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.36","rise":"0.08%","time":"03:10","volumn":"281.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.52","rise":"0.22%","time":"03:15","volumn":"461.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.52","rise":"0.22%","time":"03:20","volumn":"388.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.59","rise":"0.29%","time":"03:25","volumn":"345.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.73","rise":"0.41%","time":"03:30","volumn":"776.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.81","rise":"0.49%","time":"03:35","volumn":"642.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.79","rise":"0.47%","time":"03:40","volumn":"800.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.90","rise":"0.57%","time":"03:45","volumn":"820.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.78","rise":"0.46%","time":"03:50","volumn":"733.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.38","rise":"0.10%","time":"03:55","volumn":"1551.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"110.75","rise":"0.43%","time":"04:00","volumn":"7294.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"400.85","ratio":"0.39%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.97","ratio":"0.22%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"453.98","ratio":"0.24%"}],"marketCapitalization":"385.30\u4ebf","maxPrice":"110.00","minPrice":"104.63","monthlyTendency":{"cx":{"o":["2024\/04\/18","2024\/05\/15"]},"cy":{"o":["113.41","108.82","104.23","99.64","95.05"]},"cyrate":{"o":["18.65%","13.85%","9.05%","4.25%","-0.55%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"95.58","rise":"0","time":"04\/18","volumn":"2.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"95.05","rise":"-0.55%","time":"04\/19","volumn":"1.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"97.24","rise":"1.74%","time":"04\/22","volumn":"2.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"98.23","rise":"2.77%","time":"04\/23","volumn":"2.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"99.19","rise":"3.78%","time":"04\/24","volumn":"2.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"99.90","rise":"4.52%","time":"04\/25","volumn":"1.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"100.52","rise":"5.17%","time":"04\/26","volumn":"4.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"106.17","rise":"11.08%","time":"04\/29","volumn":"9.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"103.40","rise":"8.18%","time":"04\/30","volumn":"3.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"104.32","rise":"9.14%","time":"05\/01","volumn":"2.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"111.75","rise":"16.92%","time":"05\/02","volumn":"6.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"113.41","rise":"18.65%","time":"05\/03","volumn":"3.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"113.33","rise":"18.57%","time":"05\/06","volumn":"1.88\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"110.53","rise":"15.64%","time":"05\/07","volumn":"3.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"109.60","rise":"14.67%","time":"05\/08","volumn":"1.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"110.87","rise":"16.00%","time":"05\/09","volumn":"1.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.66","rise":"13.68%","time":"05\/10","volumn":"2.81\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"111.79","rise":"16.96%","time":"05\/13","volumn":"3.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.42","rise":"14.48%","time":"05\/14","volumn":"2.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"110.75","rise":"15.87%","time":"05\/15","volumn":"4.14\u4e07"}],"points":"20"},"open":"108.05","priceChangeRatio":"-0.79%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u767e\u5ea6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["109.89","108.73","107.58","106.42","105.26"]},"cyrate":{"o":["-0.78%","-1.82%","-2.87%","-3.91%","-4.96%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.71","rise":"-3.65%","time":"21:31","volumn":"9455.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"105.77","rise":"-4.50%","time":"21:32","volumn":"1.07\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"105.26","rise":"-4.96%","time":"21:33","volumn":"1.24\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"105.39","rise":"-4.84%","time":"21:34","volumn":"1.34\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.42","rise":"-3.91%","time":"21:35","volumn":"1.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.23","rise":"-4.08%","time":"21:36","volumn":"1.48\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.50","rise":"-3.84%","time":"21:37","volumn":"1.55\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.24","rise":"-3.17%","time":"21:38","volumn":"1.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.19","rise":"-3.21%","time":"21:39","volumn":"1.70\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.47","rise":"-2.96%","time":"21:40","volumn":"1.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.30","rise":"-3.12%","time":"21:41","volumn":"1.78\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.98","rise":"-3.40%","time":"21:42","volumn":"1.82\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.91","rise":"-3.47%","time":"21:43","volumn":"1.84\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.02","rise":"-3.37%","time":"21:44","volumn":"1.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.73","rise":"-3.63%","time":"21:45","volumn":"1.91\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.27","rise":"-4.05%","time":"21:46","volumn":"1.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.44","rise":"-3.89%","time":"21:47","volumn":"2.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.82","rise":"-3.55%","time":"21:48","volumn":"2.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.50","rise":"-3.84%","time":"21:49","volumn":"2.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.39","rise":"-3.93%","time":"21:50","volumn":"2.11\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.36","rise":"-3.96%","time":"21:51","volumn":"2.15\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.36","rise":"-3.96%","time":"21:52","volumn":"2.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.61","rise":"-3.74%","time":"21:53","volumn":"2.22\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.61","rise":"-3.73%","time":"21:54","volumn":"2.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.48","rise":"-3.86%","time":"21:55","volumn":"2.28\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.57","rise":"-3.77%","time":"21:56","volumn":"2.31\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.71","rise":"-3.65%","time":"21:57","volumn":"2.34\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.00","rise":"-3.39%","time":"21:58","volumn":"2.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.93","rise":"-3.45%","time":"21:59","volumn":"2.40\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.90","rise":"-3.48%","time":"22:00","volumn":"2.43\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.77","rise":"-3.59%","time":"22:01","volumn":"2.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.64","rise":"-3.71%","time":"22:02","volumn":"2.50\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.23","rise":"-4.08%","time":"22:03","volumn":"2.58\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.67","rise":"-3.69%","time":"22:04","volumn":"2.62\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.89","rise":"-3.48%","time":"22:05","volumn":"2.64\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.72","rise":"-3.64%","time":"22:06","volumn":"2.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"106.84","rise":"-3.53%","time":"22:07","volumn":"2.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.10","rise":"-3.30%","time":"22:08","volumn":"2.69\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.64","rise":"-2.81%","time":"22:09","volumn":"2.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.80","rise":"-2.67%","time":"22:10","volumn":"2.79\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.63","rise":"-2.82%","time":"22:11","volumn":"2.83\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.64","rise":"-2.81%","time":"22:12","volumn":"2.86\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.60","rise":"-2.84%","time":"22:13","volumn":"2.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.62","rise":"-2.83%","time":"22:14","volumn":"2.90\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.42","rise":"-3.01%","time":"22:15","volumn":"2.92\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.58","rise":"-2.86%","time":"22:16","volumn":"2.96\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.53","rise":"-2.91%","time":"22:17","volumn":"2.98\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.50","rise":"-2.93%","time":"22:18","volumn":"3.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.73","rise":"-2.73%","time":"22:19","volumn":"3.02\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.66","rise":"-2.79%","time":"22:20","volumn":"3.04\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"107.99","rise":"-2.49%","time":"22:21","volumn":"3.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.42","rise":"-2.10%","time":"22:22","volumn":"3.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.64","rise":"-1.91%","time":"22:23","volumn":"3.17\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.36","rise":"-2.16%","time":"22:24","volumn":"3.23\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.58","rise":"-1.96%","time":"22:25","volumn":"3.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.50","rise":"-2.03%","time":"22:26","volumn":"3.29\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.93","rise":"-1.64%","time":"22:27","volumn":"3.32\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.33","rise":"-1.28%","time":"22:28","volumn":"3.37\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.70","rise":"-0.95%","time":"22:29","volumn":"3.41\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.67","rise":"-0.98%","time":"22:30","volumn":"3.47\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.79","rise":"-0.87%","time":"22:31","volumn":"3.51\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.52","rise":"-1.11%","time":"22:32","volumn":"3.60\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.83","rise":"-0.84%","time":"22:33","volumn":"3.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.62","rise":"-1.02%","time":"22:34","volumn":"3.71\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.94","rise":"-1.63%","time":"22:35","volumn":"3.77\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.55","rise":"-1.99%","time":"22:36","volumn":"3.82\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.76","rise":"-1.80%","time":"22:37","volumn":"3.86\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.00","rise":"-1.58%","time":"22:38","volumn":"3.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"108.82","rise":"-1.74%","time":"22:39","volumn":"3.89\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.30","rise":"-1.31%","time":"22:40","volumn":"3.92\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.39","rise":"-1.23%","time":"22:41","volumn":"3.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.20","rise":"-1.40%","time":"22:42","volumn":"3.97\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.16","rise":"-1.44%","time":"22:43","volumn":"3.99\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.12","rise":"-1.47%","time":"22:44","volumn":"4.00\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.39","rise":"-1.23%","time":"22:45","volumn":"4.02\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.31","rise":"-1.30%","time":"22:46","volumn":"4.05\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.37","rise":"-1.25%","time":"22:47","volumn":"4.08\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.69","rise":"-0.96%","time":"22:48","volumn":"4.10\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.49","rise":"-1.14%","time":"22:49","volumn":"4.12\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.45","rise":"-1.17%","time":"22:50","volumn":"4.16\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.64","rise":"-1.01%","time":"22:51","volumn":"4.19\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.57","rise":"-1.07%","time":"22:52","volumn":"4.21\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.39","rise":"-1.22%","time":"22:53","volumn":"4.26\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.89","rise":"-0.78%","time":"22:54","volumn":"4.28\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"109.88","rise":"-0.79%","time":"22:55","volumn":"4.30\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u767e\u5ea6[BIDU]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_BIDU.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/BIDU.html?from=360search","volume":"429.57\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/02","2024\/05\/15"]},"cy":{"o":["155.99","140.59","125.20","109.81","94.41"]},"cyrate":{"o":["16.89%","5.35%","-6.18%","-17.72%","-29.25%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"133.45","rise":"0","time":"06\/02","volumn":"3.02\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"132.27","rise":"-0.88%","time":"06\/05","volumn":"1.81\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"137.45","rise":"3.00%","time":"06\/06","volumn":"3.52\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"132.79","rise":"-0.49%","time":"06\/07","volumn":"2.08\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"133.40","rise":"-0.04%","time":"06\/08","volumn":"1.17\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"135.20","rise":"1.31%","time":"06\/09","volumn":"1.81\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"134.36","rise":"0.68%","time":"06\/12","volumn":"9981.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"142.57","rise":"6.83%","time":"06\/13","volumn":"3.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"147.21","rise":"10.31%","time":"06\/14","volumn":"2.87\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"148.71","rise":"11.43%","time":"06\/15","volumn":"2.66\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"145.11","rise":"8.74%","time":"06\/16","volumn":"2.85\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"143.52","rise":"7.55%","time":"06\/20","volumn":"3.53\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"140.86","rise":"5.55%","time":"06\/21","volumn":"1.88\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"141.92","rise":"6.35%","time":"06\/22","volumn":"1.34\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"139.29","rise":"4.38%","time":"06\/23","volumn":"1.38\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"139.59","rise":"4.60%","time":"06\/26","volumn":"1.09\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"143.90","rise":"7.83%","time":"06\/27","volumn":"1.86\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"141.79","rise":"6.25%","time":"06\/28","volumn":"1.55\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"134.56","rise":"0.83%","time":"06\/29","volumn":"3.87\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"136.91","rise":"2.59%","time":"06\/30","volumn":"1.43\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"143.33","rise":"7.40%","time":"07\/03","volumn":"2.38\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"141.91","rise":"6.34%","time":"07\/05","volumn":"1.37\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"138.19","rise":"3.55%","time":"07\/06","volumn":"1.76\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"142.66","rise":"6.90%","time":"07\/07","volumn":"1.98\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"142.95","rise":"7.12%","time":"07\/10","volumn":"9621.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"143.33","rise":"7.40%","time":"07\/11","volumn":"9688.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"148.83","rise":"11.52%","time":"07\/12","volumn":"2.53\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"152.31","rise":"14.13%","time":"07\/13","volumn":"2.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"149.21","rise":"11.81%","time":"07\/14","volumn":"1.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"149.66","rise":"12.15%","time":"07\/17","volumn":"1.46\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"144.23","rise":"8.08%","time":"07\/18","volumn":"2.90\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"143.70","rise":"7.68%","time":"07\/19","volumn":"1.75\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"143.03","rise":"7.18%","time":"07\/20","volumn":"9887.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"141.50","rise":"6.03%","time":"07\/21","volumn":"1.04\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"148.73","rise":"11.45%","time":"07\/24","volumn":"3.47\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"148.73","rise":"11.45%","time":"07\/25","volumn":"1.52\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"149.57","rise":"12.08%","time":"07\/26","volumn":"1.47\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"148.03","rise":"10.93%","time":"07\/27","volumn":"1.74\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"155.36","rise":"16.42%","time":"07\/28","volumn":"2.99\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"155.99","rise":"16.89%","time":"07\/31","volumn":"2.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"153.19","rise":"14.79%","time":"08\/01","volumn":"1.60\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"146.69","rise":"9.92%","time":"08\/02","volumn":"1.76\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"149.93","rise":"12.35%","time":"08\/03","volumn":"1.22\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"148.26","rise":"11.10%","time":"08\/04","volumn":"1.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"147.00","rise":"10.15%","time":"08\/07","volumn":"2.60\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"143.92","rise":"7.85%","time":"08\/08","volumn":"1.57\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"142.93","rise":"7.10%","time":"08\/09","volumn":"1.37\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"143.80","rise":"7.76%","time":"08\/10","volumn":"1.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"137.91","rise":"3.34%","time":"08\/11","volumn":"2.26\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"137.59","rise":"3.10%","time":"08\/14","volumn":"1.36\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"135.34","rise":"1.42%","time":"08\/15","volumn":"1.35\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"130.58","rise":"-2.15%","time":"08\/16","volumn":"2.56\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"129.87","rise":"-2.68%","time":"08\/17","volumn":"2.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"125.16","rise":"-6.21%","time":"08\/18","volumn":"2.28\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"124.92","rise":"-6.39%","time":"08\/21","volumn":"2.71\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"128.36","rise":"-3.81%","time":"08\/22","volumn":"4.97\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"132.51","rise":"-0.70%","time":"08\/23","volumn":"3.46\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"134.01","rise":"0.42%","time":"08\/24","volumn":"3.11\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.83","rise":"0.28%","time":"08\/25","volumn":"2.09\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"137.28","rise":"2.87%","time":"08\/28","volumn":"2.15\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"140.71","rise":"5.44%","time":"08\/29","volumn":"2.31\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"145.08","rise":"8.71%","time":"08\/30","volumn":"6.06\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"142.83","rise":"7.03%","time":"08\/31","volumn":"2.04\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"146.47","rise":"9.76%","time":"09\/01","volumn":"2.98\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"142.60","rise":"6.86%","time":"09\/05","volumn":"2.33\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"141.86","rise":"6.30%","time":"09\/06","volumn":"1.05\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.07","rise":"2.71%","time":"09\/07","volumn":"2.59\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"135.67","rise":"1.66%","time":"09\/08","volumn":"1.12\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"138.14","rise":"3.51%","time":"09\/11","volumn":"1.04\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"138.05","rise":"3.45%","time":"09\/12","volumn":"1.81\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"137.47","rise":"3.01%","time":"09\/13","volumn":"1.62\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"137.04","rise":"2.69%","time":"09\/14","volumn":"7704.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"135.64","rise":"1.64%","time":"09\/15","volumn":"1.01\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"134.01","rise":"0.42%","time":"09\/18","volumn":"1.24\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"132.52","rise":"-0.70%","time":"09\/19","volumn":"8976.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"131.18","rise":"-1.70%","time":"09\/20","volumn":"1.30\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"128.00","rise":"-4.08%","time":"09\/21","volumn":"1.98\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"132.35","rise":"-0.82%","time":"09\/22","volumn":"1.51\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"132.05","rise":"-1.05%","time":"09\/25","volumn":"8493.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"131.01","rise":"-1.83%","time":"09\/26","volumn":"1.06\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"131.53","rise":"-1.44%","time":"09\/27","volumn":"1.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"132.45","rise":"-0.75%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"134.35","rise":"0.67%","time":"09\/29","volumn":"1.74\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"133.05","rise":"-0.30%","time":"10\/02","volumn":"1.75\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"129.17","rise":"-3.21%","time":"10\/03","volumn":"1.97\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.81","rise":"-4.23%","time":"10\/04","volumn":"1.31\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"130.10","rise":"-2.51%","time":"10\/05","volumn":"1.27\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"134.76","rise":"0.98%","time":"10\/06","volumn":"1.69\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"133.58","rise":"0.10%","time":"10\/09","volumn":"8795.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"134.64","rise":"0.89%","time":"10\/10","volumn":"1.51\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"134.12","rise":"0.50%","time":"10\/11","volumn":"1.85\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"128.12","rise":"-3.99%","time":"10\/12","volumn":"2.44\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"125.18","rise":"-6.20%","time":"10\/13","volumn":"2.46\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"124.91","rise":"-6.40%","time":"10\/16","volumn":"3.07\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"119.76","rise":"-10.26%","time":"10\/17","volumn":"4.20\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"114.71","rise":"-14.04%","time":"10\/18","volumn":"4.15\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"107.86","rise":"-19.18%","time":"10\/19","volumn":"5.81\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"106.46","rise":"-20.22%","time":"10\/20","volumn":"3.38\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"107.40","rise":"-19.52%","time":"10\/23","volumn":"2.05\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"111.43","rise":"-16.50%","time":"10\/24","volumn":"3.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"107.98","rise":"-19.09%","time":"10\/25","volumn":"1.77\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"108.64","rise":"-18.59%","time":"10\/26","volumn":"1.41\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"107.06","rise":"-19.78%","time":"10\/27","volumn":"1.67\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"106.17","rise":"-20.44%","time":"10\/30","volumn":"2.73\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"105.00","rise":"-21.32%","time":"10\/31","volumn":"1.90\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"104.97","rise":"-21.34%","time":"11\/01","volumn":"2.01\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.05","rise":"-19.78%","time":"11\/02","volumn":"1.68\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"109.66","rise":"-17.83%","time":"11\/03","volumn":"2.82\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"108.40","rise":"-18.77%","time":"11\/06","volumn":"1.99\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"108.01","rise":"-19.06%","time":"11\/07","volumn":"1.88\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"107.42","rise":"-19.51%","time":"11\/08","volumn":"1.49\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"105.16","rise":"-21.20%","time":"11\/09","volumn":"1.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"105.94","rise":"-20.61%","time":"11\/10","volumn":"1.66\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"107.21","rise":"-19.66%","time":"11\/13","volumn":"2.54\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"109.54","rise":"-17.92%","time":"11\/14","volumn":"2.10\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"112.84","rise":"-15.44%","time":"11\/15","volumn":"3.59\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"109.29","rise":"-18.10%","time":"11\/16","volumn":"3.13\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"108.10","rise":"-19.00%","time":"11\/17","volumn":"2.64\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"111.29","rise":"-16.61%","time":"11\/20","volumn":"3.95\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"113.42","rise":"-15.01%","time":"11\/21","volumn":"6.37\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"120.12","rise":"-9.99%","time":"11\/22","volumn":"7.16\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"123.40","rise":"-7.53%","time":"11\/24","volumn":"4.91\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"124.00","rise":"-7.08%","time":"11\/27","volumn":"4.63\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"119.63","rise":"-10.36%","time":"11\/28","volumn":"3.73\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"118.03","rise":"-11.55%","time":"11\/29","volumn":"2.59\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"118.66","rise":"-11.08%","time":"11\/30","volumn":"1.91\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"116.77","rise":"-12.50%","time":"12\/01","volumn":"2.42\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"113.70","rise":"-14.80%","time":"12\/04","volumn":"4.18\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"113.55","rise":"-14.91%","time":"12\/05","volumn":"2.41\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"113.38","rise":"-15.04%","time":"12\/06","volumn":"2.36\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"115.78","rise":"-13.24%","time":"12\/07","volumn":"2.75\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"113.45","rise":"-14.99%","time":"12\/08","volumn":"1.91\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"113.56","rise":"-14.90%","time":"12\/11","volumn":"1.93\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"113.15","rise":"-15.21%","time":"12\/12","volumn":"1.60\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"112.36","rise":"-15.80%","time":"12\/13","volumn":"2.75\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"112.91","rise":"-15.39%","time":"12\/14","volumn":"3.18\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"114.12","rise":"-14.48%","time":"12\/15","volumn":"2.31\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"112.26","rise":"-15.88%","time":"12\/18","volumn":"1.76\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"114.62","rise":"-14.11%","time":"12\/19","volumn":"2.43\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"111.23","rise":"-16.65%","time":"12\/20","volumn":"3.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"117.61","rise":"-11.87%","time":"12\/21","volumn":"3.83\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"114.74","rise":"-14.02%","time":"12\/22","volumn":"2.70\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"114.67","rise":"-14.07%","time":"12\/26","volumn":"1.58\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"114.39","rise":"-14.28%","time":"12\/27","volumn":"1.64\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"117.82","rise":"-11.71%","time":"12\/28","volumn":"2.74\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"119.09","rise":"-10.76%","time":"12\/29","volumn":"2.66\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"115.34","rise":"-13.57%","time":"01\/02","volumn":"3.01\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"117.69","rise":"-11.81%","time":"01\/03","volumn":"2.84\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"118.32","rise":"-11.34%","time":"01\/04","volumn":"2.20\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"118.15","rise":"-11.46%","time":"01\/05","volumn":"2.44\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"117.90","rise":"-11.65%","time":"01\/08","volumn":"2.58\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"116.20","rise":"-12.93%","time":"01\/09","volumn":"2.37\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"115.79","rise":"-13.23%","time":"01\/10","volumn":"1.98\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"117.32","rise":"-12.09%","time":"01\/11","volumn":"1.63\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"109.11","rise":"-18.24%","time":"01\/12","volumn":"6.44\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"104.50","rise":"-21.69%","time":"01\/16","volumn":"6.11\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"102.20","rise":"-23.42%","time":"01\/17","volumn":"4.60\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"103.64","rise":"-22.34%","time":"01\/18","volumn":"3.91\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"102.65","rise":"-23.08%","time":"01\/19","volumn":"4.81\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"99.72","rise":"-25.28%","time":"01\/22","volumn":"5.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"107.19","rise":"-19.68%","time":"01\/23","volumn":"6.23\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"110.62","rise":"-17.11%","time":"01\/24","volumn":"4.91\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"108.61","rise":"-18.61%","time":"01\/25","volumn":"2.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"107.66","rise":"-19.33%","time":"01\/26","volumn":"2.15\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"107.76","rise":"-19.25%","time":"01\/29","volumn":"2.33\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"105.29","rise":"-21.10%","time":"01\/30","volumn":"2.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"105.31","rise":"-21.09%","time":"01\/31","volumn":"2.00\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"104.98","rise":"-21.33%","time":"02\/01","volumn":"1.96\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"102.79","rise":"-22.97%","time":"02\/02","volumn":"2.39\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"103.61","rise":"-22.36%","time":"02\/05","volumn":"2.07\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"107.56","rise":"-19.40%","time":"02\/06","volumn":"3.68\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"105.30","rise":"-21.09%","time":"02\/07","volumn":"3.05\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"103.17","rise":"-22.69%","time":"02\/08","volumn":"1.90\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"105.69","rise":"-20.80%","time":"02\/09","volumn":"1.87\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"106.71","rise":"-20.04%","time":"02\/12","volumn":"1.75\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"103.81","rise":"-22.21%","time":"02\/13","volumn":"1.63\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"106.71","rise":"-20.04%","time":"02\/14","volumn":"2.37\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"106.84","rise":"-19.94%","time":"02\/15","volumn":"1.42\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"107.12","rise":"-19.73%","time":"02\/16","volumn":"1.95\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"105.54","rise":"-20.91%","time":"02\/20","volumn":"1.98\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"107.22","rise":"-19.66%","time":"02\/21","volumn":"2.79\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"110.59","rise":"-17.13%","time":"02\/22","volumn":"5.57\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"111.36","rise":"-16.55%","time":"02\/23","volumn":"3.83\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"110.59","rise":"-17.13%","time":"02\/26","volumn":"2.85\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"112.36","rise":"-15.80%","time":"02\/27","volumn":"6.00\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"103.31","rise":"-22.59%","time":"02\/28","volumn":"11.37\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"101.33","rise":"-24.07%","time":"02\/29","volumn":"7.47\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"104.02","rise":"-22.05%","time":"03\/01","volumn":"3.76\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"100.72","rise":"-24.53%","time":"03\/04","volumn":"4.62\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"98.25","rise":"-26.38%","time":"03\/05","volumn":"3.78\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"99.38","rise":"-25.53%","time":"03\/06","volumn":"3.78\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"97.81","rise":"-26.71%","time":"03\/07","volumn":"3.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"98.27","rise":"-26.36%","time":"03\/08","volumn":"2.32\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"101.29","rise":"-24.10%","time":"03\/11","volumn":"3.29\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"105.27","rise":"-21.12%","time":"03\/12","volumn":"4.53\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"107.89","rise":"-19.15%","time":"03\/13","volumn":"4.79\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"104.64","rise":"-21.59%","time":"03\/14","volumn":"2.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"103.86","rise":"-22.17%","time":"03\/15","volumn":"1.97\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"104.77","rise":"-21.49%","time":"03\/18","volumn":"1.67\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"104.17","rise":"-21.94%","time":"03\/19","volumn":"1.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"103.89","rise":"-22.15%","time":"03\/20","volumn":"2.43\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"101.70","rise":"-23.79%","time":"03\/21","volumn":"2.56\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.18","rise":"-23.43%","time":"03\/22","volumn":"6.10\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"105.66","rise":"-20.82%","time":"03\/25","volumn":"6.54\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.66","rise":"-22.32%","time":"03\/26","volumn":"4.04\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.99","rise":"-21.33%","time":"03\/27","volumn":"3.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"105.28","rise":"-21.11%","time":"03\/28","volumn":"3.02\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"108.44","rise":"-18.74%","time":"04\/01","volumn":"3.00\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"108.53","rise":"-18.67%","time":"04\/02","volumn":"2.00\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"108.32","rise":"-18.83%","time":"04\/03","volumn":"1.92\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"108.47","rise":"-18.72%","time":"04\/04","volumn":"2.42\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"106.49","rise":"-20.20%","time":"04\/05","volumn":"3.06\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"103.05","rise":"-22.78%","time":"04\/08","volumn":"4.44\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"103.50","rise":"-22.44%","time":"04\/09","volumn":"2.48\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"101.61","rise":"-23.86%","time":"04\/10","volumn":"2.90\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"102.32","rise":"-23.33%","time":"04\/11","volumn":"2.04\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"97.54","rise":"-26.91%","time":"04\/12","volumn":"5.30\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"96.21","rise":"-27.91%","time":"04\/15","volumn":"3.47\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"96.12","rise":"-27.97%","time":"04\/16","volumn":"3.35\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"94.41","rise":"-29.25%","time":"04\/17","volumn":"2.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"95.58","rise":"-28.38%","time":"04\/18","volumn":"2.60\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"95.05","rise":"-28.77%","time":"04\/19","volumn":"1.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"97.24","rise":"-27.13%","time":"04\/22","volumn":"2.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"98.23","rise":"-26.39%","time":"04\/23","volumn":"2.36\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"99.19","rise":"-25.67%","time":"04\/24","volumn":"2.94\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"99.90","rise":"-25.14%","time":"04\/25","volumn":"1.57\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"100.52","rise":"-24.68%","time":"04\/26","volumn":"4.82\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"106.17","rise":"-20.44%","time":"04\/29","volumn":"9.60\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"103.40","rise":"-22.52%","time":"04\/30","volumn":"3.59\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"104.32","rise":"-21.83%","time":"05\/01","volumn":"2.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"111.75","rise":"-16.26%","time":"05\/02","volumn":"6.91\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"113.41","rise":"-15.02%","time":"05\/03","volumn":"3.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"113.33","rise":"-15.08%","time":"05\/06","volumn":"1.88\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"110.53","rise":"-17.17%","time":"05\/07","volumn":"3.10\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"109.60","rise":"-17.87%","time":"05\/08","volumn":"1.68\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"110.87","rise":"-16.92%","time":"05\/09","volumn":"1.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"108.66","rise":"-18.58%","time":"05\/10","volumn":"2.81\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"111.79","rise":"-16.23%","time":"05\/13","volumn":"3.63\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"109.42","rise":"-18.01%","time":"05\/14","volumn":"2.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"110.75","rise":"-17.01%","time":"05\/15","volumn":"4.14\u4e07"}],"points":"240"}}