- 综合
- 科技
- 影视
- 小说
{"amount":"3.19\u4ebf","changeAmount":"1.33","close":"103.66","currentPrice":"104.99","currenttime":"2024-03-28 04:00:06","e":{"@attributes":{"datetime":"2024-03-28 04:00:06","e1":"104.99","e2":"1.33","e3":"(1.28%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/22","03\/23","03\/25","03\/26","03\/27"]},"cy":{"o":["106.44","105.19","103.93","102.67","101.42"]},"cyrate":{"o":["3.47%","2.25%","1.03%","-0.19%","-1.41%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.87","rise":"0","time":"02:35","volumn":"309.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.15","rise":"0.27%","time":"02:40","volumn":"300.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.34","rise":"0.46%","time":"02:45","volumn":"353.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.54","rise":"0.65%","time":"02:50","volumn":"353.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.57","rise":"0.68%","time":"02:55","volumn":"269.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.65","rise":"0.75%","time":"03:00","volumn":"358.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.77","rise":"0.87%","time":"03:05","volumn":"360.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.66","rise":"0.77%","time":"03:10","volumn":"207.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.48","rise":"0.59%","time":"03:15","volumn":"331.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.65","rise":"0.76%","time":"03:20","volumn":"145.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.66","rise":"0.77%","time":"03:25","volumn":"275.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.78","rise":"0.88%","time":"03:30","volumn":"342.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.91","rise":"1.01%","time":"03:35","volumn":"406.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.62","rise":"0.73%","time":"03:40","volumn":"308.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.59","rise":"0.70%","time":"03:45","volumn":"413.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.69","rise":"0.80%","time":"03:50","volumn":"396.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.80","rise":"0.90%","time":"03:55","volumn":"661.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.89","rise":"0.99%","time":"04:00","volumn":"2750.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.54","rise":"0.65%","time":"21:35","volumn":"2171.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.14","rise":"0.26%","time":"21:40","volumn":"824.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.90","rise":"0.03%","time":"21:45","volumn":"571.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.77","rise":"-0.10%","time":"21:50","volumn":"510.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.56","rise":"-0.30%","time":"21:55","volumn":"709.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.73","rise":"-0.14%","time":"22:00","volumn":"264.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.95","rise":"0.08%","time":"22:05","volumn":"384.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"103.09","rise":"0.22%","time":"22:10","volumn":"162.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.75","rise":"-0.12%","time":"22:15","volumn":"341.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.86","rise":"-0.01%","time":"22:20","volumn":"907.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.63","rise":"-0.23%","time":"22:25","volumn":"301.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.60","rise":"-0.26%","time":"22:30","volumn":"406.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.55","rise":"-0.32%","time":"22:35","volumn":"165.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.59","rise":"-0.27%","time":"22:40","volumn":"236.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.66","rise":"-0.21%","time":"22:45","volumn":"375.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.57","rise":"-0.30%","time":"22:50","volumn":"190.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.54","rise":"-0.32%","time":"22:55","volumn":"196.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.47","rise":"-0.38%","time":"23:00","volumn":"150.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.36","rise":"-0.50%","time":"23:05","volumn":"372.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.42","rise":"-0.44%","time":"23:10","volumn":"266.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.33","rise":"-0.52%","time":"23:15","volumn":"147.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.44","rise":"-0.42%","time":"23:20","volumn":"536.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.42","rise":"-0.44%","time":"23:25","volumn":"87.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.39","rise":"-0.46%","time":"23:30","volumn":"431.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.48","rise":"-0.38%","time":"23:35","volumn":"187.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.48","rise":"-0.38%","time":"23:40","volumn":"184.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.45","rise":"-0.41%","time":"23:45","volumn":"88.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.47","rise":"-0.39%","time":"23:50","volumn":"93.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"102.39","rise":"-0.47%","time":"23:55","volumn":"111.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.38","rise":"-0.48%","time":"00:00","volumn":"139.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.64","rise":"-0.22%","time":"00:05","volumn":"228.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.80","rise":"-0.07%","time":"00:10","volumn":"168.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"103.05","rise":"0.18%","time":"00:15","volumn":"306.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.99","rise":"0.12%","time":"00:20","volumn":"148.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.96","rise":"0.09%","time":"00:25","volumn":"200.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.99","rise":"0.12%","time":"00:30","volumn":"126.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.83","rise":"-0.04%","time":"00:35","volumn":"121.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.75","rise":"-0.11%","time":"00:40","volumn":"104.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.69","rise":"-0.18%","time":"00:45","volumn":"101.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.75","rise":"-0.12%","time":"00:50","volumn":"150.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.83","rise":"-0.04%","time":"00:55","volumn":"134.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.78","rise":"-0.09%","time":"01:00","volumn":"345.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.75","rise":"-0.12%","time":"01:05","volumn":"166.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.77","rise":"-0.10%","time":"01:10","volumn":"100.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.68","rise":"-0.18%","time":"01:15","volumn":"96.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.68","rise":"-0.18%","time":"01:20","volumn":"100.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.61","rise":"-0.26%","time":"01:25","volumn":"85.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.59","rise":"-0.27%","time":"01:30","volumn":"164.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.58","rise":"-0.28%","time":"01:35","volumn":"160.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.48","rise":"-0.38%","time":"01:40","volumn":"80.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.45","rise":"-0.40%","time":"01:45","volumn":"72.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.50","rise":"-0.36%","time":"01:50","volumn":"176.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.40","rise":"-0.46%","time":"01:55","volumn":"184.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.44","rise":"-0.42%","time":"02:00","volumn":"152.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.42","rise":"-0.44%","time":"02:05","volumn":"119.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.30","rise":"-0.55%","time":"02:10","volumn":"147.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.33","rise":"-0.52%","time":"02:15","volumn":"252.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.25","rise":"-0.60%","time":"02:20","volumn":"114.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.30","rise":"-0.56%","time":"02:25","volumn":"135.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.27","rise":"-0.59%","time":"02:30","volumn":"118.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.31","rise":"-0.54%","time":"02:35","volumn":"200.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.13","rise":"-0.72%","time":"02:40","volumn":"186.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.19","rise":"-0.66%","time":"02:45","volumn":"170.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.16","rise":"-0.69%","time":"02:50","volumn":"192.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.09","rise":"-0.76%","time":"02:55","volumn":"162.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.06","rise":"-0.79%","time":"03:00","volumn":"214.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.05","rise":"-0.80%","time":"03:05","volumn":"422.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.06","rise":"-0.79%","time":"03:10","volumn":"152.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.16","rise":"-0.69%","time":"03:15","volumn":"184.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.28","rise":"-0.58%","time":"03:20","volumn":"181.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.31","rise":"-0.54%","time":"03:25","volumn":"258.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.31","rise":"-0.54%","time":"03:30","volumn":"173.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.17","rise":"-0.68%","time":"03:35","volumn":"298.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.09","rise":"-0.76%","time":"03:40","volumn":"398.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.21","rise":"-0.64%","time":"03:45","volumn":"340.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.06","rise":"-0.79%","time":"03:50","volumn":"504.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"101.83","rise":"-1.02%","time":"03:55","volumn":"1467.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"101.70","rise":"-1.14%","time":"04:00","volumn":"4055.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"103.06","rise":"0.18%","time":"21:35","volumn":"1.89\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.85","rise":"-0.02%","time":"21:40","volumn":"2479.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.77","rise":"-0.10%","time":"21:45","volumn":"2539.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.79","rise":"-0.08%","time":"21:50","volumn":"1719.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"103.11","rise":"0.23%","time":"21:55","volumn":"1024.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.46","rise":"-0.40%","time":"22:00","volumn":"1168.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.09","rise":"-0.75%","time":"22:05","volumn":"1079.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.15","rise":"-0.70%","time":"22:10","volumn":"775.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"101.62","rise":"-1.22%","time":"22:15","volumn":"751.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"101.73","rise":"-1.10%","time":"22:20","volumn":"650.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"101.42","rise":"-1.41%","time":"22:25","volumn":"725.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"101.91","rise":"-0.93%","time":"22:30","volumn":"625.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"101.70","rise":"-1.13%","time":"22:35","volumn":"610.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"101.53","rise":"-1.31%","time":"22:40","volumn":"434.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"101.55","rise":"-1.28%","time":"22:45","volumn":"621.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"101.87","rise":"-0.97%","time":"22:50","volumn":"427.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"101.77","rise":"-1.07%","time":"22:55","volumn":"325.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"101.72","rise":"-1.11%","time":"23:00","volumn":"424.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"101.80","rise":"-1.04%","time":"23:05","volumn":"302.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"101.90","rise":"-0.94%","time":"23:10","volumn":"695.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.14","rise":"-0.71%","time":"23:15","volumn":"710.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"101.97","rise":"-0.87%","time":"23:20","volumn":"311.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.39","rise":"-0.46%","time":"23:25","volumn":"615.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.76","rise":"-0.11%","time":"23:30","volumn":"788.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.90","rise":"0.03%","time":"23:35","volumn":"528.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.70","rise":"-0.16%","time":"23:40","volumn":"535.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.76","rise":"-0.11%","time":"23:45","volumn":"242.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"103.25","rise":"0.37%","time":"23:50","volumn":"1205.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"103.66","rise":"0.76%","time":"23:55","volumn":"2570.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"103.42","rise":"0.54%","time":"00:00","volumn":"828.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"103.56","rise":"0.67%","time":"00:05","volumn":"822.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"103.15","rise":"0.27%","time":"00:10","volumn":"703.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"103.04","rise":"0.17%","time":"00:15","volumn":"417.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.83","rise":"-0.04%","time":"00:20","volumn":"368.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.76","rise":"-0.11%","time":"00:25","volumn":"365.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"103.06","rise":"0.18%","time":"00:30","volumn":"333.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.94","rise":"0.07%","time":"00:35","volumn":"215.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.95","rise":"0.08%","time":"00:40","volumn":"118.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.74","rise":"-0.13%","time":"00:45","volumn":"432.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"103.08","rise":"0.21%","time":"00:50","volumn":"232.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"103.01","rise":"0.14%","time":"00:55","volumn":"360.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.94","rise":"0.07%","time":"01:00","volumn":"123.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.93","rise":"0.06%","time":"01:05","volumn":"190.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.60","rise":"-0.26%","time":"01:10","volumn":"261.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.54","rise":"-0.32%","time":"01:15","volumn":"170.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.55","rise":"-0.31%","time":"01:20","volumn":"186.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.54","rise":"-0.32%","time":"01:25","volumn":"359.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.54","rise":"-0.32%","time":"01:30","volumn":"93.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.50","rise":"-0.36%","time":"01:35","volumn":"167.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.56","rise":"-0.30%","time":"01:40","volumn":"139.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.57","rise":"-0.29%","time":"01:45","volumn":"115.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.70","rise":"-0.17%","time":"01:50","volumn":"185.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.65","rise":"-0.22%","time":"01:55","volumn":"173.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.62","rise":"-0.24%","time":"02:00","volumn":"198.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.44","rise":"-0.42%","time":"02:05","volumn":"175.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.38","rise":"-0.48%","time":"02:10","volumn":"130.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.44","rise":"-0.41%","time":"02:15","volumn":"157.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.33","rise":"-0.52%","time":"02:20","volumn":"223.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.39","rise":"-0.47%","time":"02:25","volumn":"424.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.33","rise":"-0.53%","time":"02:30","volumn":"123.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.17","rise":"-0.68%","time":"02:35","volumn":"180.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.21","rise":"-0.64%","time":"02:40","volumn":"188.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.14","rise":"-0.71%","time":"02:45","volumn":"337.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.11","rise":"-0.74%","time":"02:50","volumn":"404.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.25","rise":"-0.60%","time":"02:55","volumn":"166.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.25","rise":"-0.60%","time":"03:00","volumn":"134.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.31","rise":"-0.54%","time":"03:05","volumn":"164.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.32","rise":"-0.53%","time":"03:10","volumn":"165.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.27","rise":"-0.58%","time":"03:15","volumn":"222.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.29","rise":"-0.56%","time":"03:20","volumn":"136.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.22","rise":"-0.63%","time":"03:25","volumn":"170.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.30","rise":"-0.55%","time":"03:30","volumn":"198.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.33","rise":"-0.52%","time":"03:35","volumn":"429.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.37","rise":"-0.49%","time":"03:40","volumn":"293.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.47","rise":"-0.39%","time":"03:45","volumn":"458.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.25","rise":"-0.61%","time":"03:50","volumn":"513.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.30","rise":"-0.56%","time":"03:55","volumn":"973.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"102.18","rise":"-0.67%","time":"04:00","volumn":"3283.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"103.72","rise":"0.83%","time":"21:35","volumn":"4137.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"103.41","rise":"0.52%","time":"21:40","volumn":"1100.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.94","rise":"0.07%","time":"21:45","volumn":"1241.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"103.06","rise":"0.18%","time":"21:50","volumn":"764.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.89","rise":"0.02%","time":"21:55","volumn":"729.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.78","rise":"-0.09%","time":"22:00","volumn":"447.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.83","rise":"-0.04%","time":"22:05","volumn":"366.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.54","rise":"-0.32%","time":"22:10","volumn":"692.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.60","rise":"-0.26%","time":"22:15","volumn":"355.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.68","rise":"-0.18%","time":"22:20","volumn":"513.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.56","rise":"-0.31%","time":"22:25","volumn":"1191.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.40","rise":"-0.46%","time":"22:30","volumn":"224.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.29","rise":"-0.57%","time":"22:35","volumn":"394.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.31","rise":"-0.54%","time":"22:40","volumn":"234.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.39","rise":"-0.47%","time":"22:45","volumn":"252.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.71","rise":"-0.16%","time":"22:50","volumn":"439.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.42","rise":"-0.44%","time":"22:55","volumn":"267.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.42","rise":"-0.44%","time":"23:00","volumn":"284.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.43","rise":"-0.43%","time":"23:05","volumn":"231.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.24","rise":"-0.61%","time":"23:10","volumn":"399.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.29","rise":"-0.56%","time":"23:15","volumn":"510.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.24","rise":"-0.61%","time":"23:20","volumn":"181.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.48","rise":"-0.38%","time":"23:25","volumn":"555.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.42","rise":"-0.44%","time":"23:30","volumn":"574.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.62","rise":"-0.24%","time":"23:35","volumn":"717.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.89","rise":"0.02%","time":"23:40","volumn":"1062.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.88","rise":"0.01%","time":"23:45","volumn":"863.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.60","rise":"-0.26%","time":"23:50","volumn":"791.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"102.61","rise":"-0.25%","time":"23:55","volumn":"400.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"102.46","rise":"-0.40%","time":"00:00","volumn":"308.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"102.25","rise":"-0.60%","time":"00:05","volumn":"393.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"102.08","rise":"-0.77%","time":"00:10","volumn":"459.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"102.13","rise":"-0.72%","time":"00:15","volumn":"333.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"102.32","rise":"-0.53%","time":"00:20","volumn":"428.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"102.34","rise":"-0.52%","time":"00:25","volumn":"267.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"102.38","rise":"-0.48%","time":"00:30","volumn":"343.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"102.15","rise":"-0.70%","time":"00:35","volumn":"311.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"102.17","rise":"-0.68%","time":"00:40","volumn":"254.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"102.84","rise":"-0.03%","time":"00:45","volumn":"2767.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.12","rise":"0.24%","time":"00:50","volumn":"929.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.36","rise":"0.48%","time":"00:55","volumn":"1585.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.14","rise":"0.27%","time":"01:00","volumn":"665.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.08","rise":"0.20%","time":"01:05","volumn":"459.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"102.87","rise":"0.00%","time":"01:10","volumn":"460.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.06","rise":"0.19%","time":"01:15","volumn":"328.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.05","rise":"0.18%","time":"01:20","volumn":"493.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"102.99","rise":"0.12%","time":"01:25","volumn":"235.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.10","rise":"0.23%","time":"01:30","volumn":"273.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.13","rise":"0.25%","time":"01:35","volumn":"188.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.40","rise":"0.52%","time":"01:40","volumn":"385.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.22","rise":"0.34%","time":"01:45","volumn":"596.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.31","rise":"0.43%","time":"01:50","volumn":"265.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.52","rise":"0.63%","time":"01:55","volumn":"402.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.43","rise":"0.55%","time":"02:00","volumn":"475.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.30","rise":"0.42%","time":"02:05","volumn":"409.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.41","rise":"0.53%","time":"02:10","volumn":"217.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.72","rise":"0.83%","time":"02:15","volumn":"426.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.90","rise":"1.00%","time":"02:20","volumn":"949.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.33","rise":"1.42%","time":"02:25","volumn":"1338.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.53","rise":"1.61%","time":"02:30","volumn":"1161.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.71","rise":"1.79%","time":"02:35","volumn":"856.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.87","rise":"1.94%","time":"02:40","volumn":"1226.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"105.07","rise":"2.14%","time":"02:45","volumn":"1296.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"105.04","rise":"2.11%","time":"02:50","volumn":"1237.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"105.49","rise":"2.55%","time":"02:55","volumn":"1751.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"105.37","rise":"2.43%","time":"03:00","volumn":"1547.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"105.30","rise":"2.36%","time":"03:05","volumn":"888.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.94","rise":"2.01%","time":"03:10","volumn":"741.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.89","rise":"1.97%","time":"03:15","volumn":"984.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.88","rise":"1.95%","time":"03:20","volumn":"803.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.81","rise":"1.89%","time":"03:25","volumn":"636.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"105.09","rise":"2.16%","time":"03:30","volumn":"982.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"105.37","rise":"2.43%","time":"03:35","volumn":"1146.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"105.43","rise":"2.49%","time":"03:40","volumn":"1087.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"105.65","rise":"2.71%","time":"03:45","volumn":"1925.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"105.84","rise":"2.89%","time":"03:50","volumn":"1671.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"105.69","rise":"2.74%","time":"03:55","volumn":"2258.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"105.66","rise":"2.71%","time":"04:00","volumn":"6364.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.02","rise":"1.12%","time":"21:35","volumn":"6863.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"105.58","rise":"2.63%","time":"21:40","volumn":"2137.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"106.04","rise":"3.08%","time":"21:45","volumn":"2301.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"106.44","rise":"3.47%","time":"21:50","volumn":"1974.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"105.78","rise":"2.83%","time":"21:55","volumn":"1031.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"105.03","rise":"2.10%","time":"22:00","volumn":"819.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.58","rise":"1.66%","time":"22:05","volumn":"743.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.36","rise":"1.45%","time":"22:10","volumn":"975.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.44","rise":"1.52%","time":"22:15","volumn":"678.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.40","rise":"1.49%","time":"22:20","volumn":"1156.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.61","rise":"1.69%","time":"22:25","volumn":"738.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.36","rise":"1.45%","time":"22:30","volumn":"594.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.58","rise":"1.66%","time":"22:35","volumn":"465.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.64","rise":"1.72%","time":"22:40","volumn":"325.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.46","rise":"1.55%","time":"22:45","volumn":"236.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.53","rise":"1.61%","time":"22:50","volumn":"437.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.54","rise":"1.62%","time":"22:55","volumn":"555.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.58","rise":"1.66%","time":"23:00","volumn":"346.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.56","rise":"1.64%","time":"23:05","volumn":"229.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.56","rise":"1.64%","time":"23:10","volumn":"187.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.46","rise":"1.55%","time":"23:15","volumn":"292.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.28","rise":"1.37%","time":"23:20","volumn":"390.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.97","rise":"1.07%","time":"23:25","volumn":"495.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.00","rise":"1.10%","time":"23:30","volumn":"472.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.00","rise":"1.09%","time":"23:35","volumn":"298.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.09","rise":"1.19%","time":"23:40","volumn":"258.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.97","rise":"1.07%","time":"23:45","volumn":"437.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.84","rise":"0.94%","time":"23:50","volumn":"312.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.83","rise":"0.93%","time":"23:55","volumn":"299.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.88","rise":"0.98%","time":"00:00","volumn":"263.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.92","rise":"1.02%","time":"00:05","volumn":"206.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.94","rise":"1.04%","time":"00:10","volumn":"321.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.94","rise":"1.04%","time":"00:15","volumn":"266.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.09","rise":"1.19%","time":"00:20","volumn":"297.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.19","rise":"1.28%","time":"00:25","volumn":"367.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.28","rise":"1.37%","time":"00:30","volumn":"112.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.43","rise":"1.52%","time":"00:35","volumn":"213.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.36","rise":"1.45%","time":"00:40","volumn":"182.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.18","rise":"1.27%","time":"00:45","volumn":"130.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.27","rise":"1.36%","time":"00:50","volumn":"117.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.29","rise":"1.38%","time":"00:55","volumn":"149.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.36","rise":"1.45%","time":"01:00","volumn":"169.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.37","rise":"1.46%","time":"01:05","volumn":"132.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.39","rise":"1.47%","time":"01:10","volumn":"124.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.46","rise":"1.55%","time":"01:15","volumn":"155.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.25","rise":"1.34%","time":"01:20","volumn":"86.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.14","rise":"1.23%","time":"01:25","volumn":"154.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.05","rise":"1.15%","time":"01:30","volumn":"205.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.02","rise":"1.12%","time":"01:35","volumn":"140.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.10","rise":"1.20%","time":"01:40","volumn":"149.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.17","rise":"1.27%","time":"01:45","volumn":"172.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.05","rise":"1.15%","time":"01:50","volumn":"98.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.92","rise":"1.02%","time":"01:55","volumn":"211.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.98","rise":"1.08%","time":"02:00","volumn":"226.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.98","rise":"1.08%","time":"02:05","volumn":"167.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.09","rise":"1.19%","time":"02:10","volumn":"72.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.07","rise":"1.17%","time":"02:15","volumn":"176.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.22","rise":"1.31%","time":"02:20","volumn":"103.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.19","rise":"1.28%","time":"02:25","volumn":"173.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.13","rise":"1.22%","time":"02:30","volumn":"260.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.28","rise":"1.37%","time":"02:35","volumn":"117.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.26","rise":"1.35%","time":"02:40","volumn":"142.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.31","rise":"1.40%","time":"02:45","volumn":"148.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.29","rise":"1.38%","time":"02:50","volumn":"174.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.36","rise":"1.44%","time":"02:55","volumn":"200.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.40","rise":"1.49%","time":"03:00","volumn":"155.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.31","rise":"1.40%","time":"03:05","volumn":"233.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.40","rise":"1.49%","time":"03:10","volumn":"170.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.33","rise":"1.42%","time":"03:15","volumn":"230.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.20","rise":"1.29%","time":"03:20","volumn":"190.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.35","rise":"1.44%","time":"03:25","volumn":"205.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.38","rise":"1.46%","time":"03:30","volumn":"312.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.90","rise":"1.00%","time":"03:35","volumn":"679.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.76","rise":"0.87%","time":"03:40","volumn":"575.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.71","rise":"0.82%","time":"03:45","volumn":"606.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.76","rise":"0.87%","time":"03:50","volumn":"580.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.72","rise":"0.83%","time":"03:55","volumn":"851.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.66","rise":"0.77%","time":"04:00","volumn":"3162.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.56","ratio":"1.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.16","ratio":"0.84%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.83","ratio":"0.34%"}],"marketCapitalization":"368.15\u4ebf","maxPrice":"105.00","minPrice":"102.53","monthlyTendency":{"cx":{"o":["2024\/02\/28","2024\/03\/26"]},"cy":{"o":["107.89","105.37","102.85","100.33","97.81"]},"cyrate":{"o":["4.43%","1.99%","-0.45%","-2.88%","-5.32%"]},"p":[{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"103.31","rise":"0","time":"02\/28","volumn":"11.37\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"101.33","rise":"-1.92%","time":"02\/29","volumn":"7.47\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"104.02","rise":"0.69%","time":"03\/01","volumn":"3.76\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"100.72","rise":"-2.51%","time":"03\/04","volumn":"4.62\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"98.25","rise":"-4.90%","time":"03\/05","volumn":"3.78\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"99.38","rise":"-3.80%","time":"03\/06","volumn":"3.78\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"97.81","rise":"-5.32%","time":"03\/07","volumn":"3.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"98.27","rise":"-4.88%","time":"03\/08","volumn":"2.32\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"101.29","rise":"-1.96%","time":"03\/11","volumn":"3.29\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"105.27","rise":"1.90%","time":"03\/12","volumn":"4.53\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"107.89","rise":"4.43%","time":"03\/13","volumn":"4.79\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"104.64","rise":"1.29%","time":"03\/14","volumn":"2.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"103.86","rise":"0.53%","time":"03\/15","volumn":"1.97\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"104.77","rise":"1.41%","time":"03\/18","volumn":"1.67\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"104.17","rise":"0.83%","time":"03\/19","volumn":"1.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"103.89","rise":"0.56%","time":"03\/20","volumn":"2.43\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"101.70","rise":"-1.56%","time":"03\/21","volumn":"2.56\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.18","rise":"-1.09%","time":"03\/22","volumn":"6.10\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"105.66","rise":"2.27%","time":"03\/25","volumn":"6.54\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.66","rise":"0.34%","time":"03\/26","volumn":"4.04\u4e07"}],"points":"20"},"open":"102.69","priceChangeRatio":"1.28%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u767e\u5ea6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["105.00","104.41","103.82","103.24","102.65"]},"cyrate":{"o":["1.29%","0.72%","0.16%","-0.41%","-0.97%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.15","rise":"-0.49%","time":"21:31","volumn":"1843.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.42","rise":"-0.23%","time":"21:32","volumn":"2396.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.50","rise":"-0.15%","time":"21:33","volumn":"2565.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.52","rise":"-0.13%","time":"21:34","volumn":"2636.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.37","rise":"-0.28%","time":"21:35","volumn":"2770.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"102.83","rise":"-0.80%","time":"21:36","volumn":"2889.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"102.89","rise":"-0.75%","time":"21:37","volumn":"2962.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"102.88","rise":"-0.75%","time":"21:38","volumn":"3059.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"102.84","rise":"-0.79%","time":"21:39","volumn":"3172.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"102.65","rise":"-0.97%","time":"21:40","volumn":"3327.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"102.75","rise":"-0.87%","time":"21:41","volumn":"3396.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"102.86","rise":"-0.77%","time":"21:42","volumn":"3508.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"102.88","rise":"-0.75%","time":"21:43","volumn":"3712.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"102.87","rise":"-0.76%","time":"21:44","volumn":"3765.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"102.84","rise":"-0.79%","time":"21:45","volumn":"3829.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"102.98","rise":"-0.66%","time":"21:46","volumn":"4005.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"102.92","rise":"-0.71%","time":"21:47","volumn":"4083.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.14","rise":"-0.50%","time":"21:48","volumn":"4197.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.08","rise":"-0.56%","time":"21:49","volumn":"4310.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.14","rise":"-0.50%","time":"21:50","volumn":"4375.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.14","rise":"-0.51%","time":"21:51","volumn":"4431.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.28","rise":"-0.37%","time":"21:52","volumn":"4512.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.08","rise":"-0.56%","time":"21:53","volumn":"4596.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.12","rise":"-0.52%","time":"21:54","volumn":"4611.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.00","rise":"-0.63%","time":"21:55","volumn":"4769.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.14","rise":"-0.51%","time":"21:56","volumn":"4832.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.13","rise":"-0.51%","time":"21:57","volumn":"4873.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.23","rise":"-0.41%","time":"21:58","volumn":"4890.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.25","rise":"-0.40%","time":"21:59","volumn":"5009.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.14","rise":"-0.50%","time":"22:00","volumn":"5036.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.13","rise":"-0.51%","time":"22:01","volumn":"5076.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.05","rise":"-0.59%","time":"22:02","volumn":"5142.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.20","rise":"-0.44%","time":"22:03","volumn":"5201.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.08","rise":"-0.56%","time":"22:04","volumn":"5225.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.14","rise":"-0.51%","time":"22:05","volumn":"5263.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.06","rise":"-0.58%","time":"22:06","volumn":"5352.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.18","rise":"-0.46%","time":"22:07","volumn":"5412.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.33","rise":"-0.32%","time":"22:08","volumn":"5455.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.20","rise":"-0.44%","time":"22:09","volumn":"5517.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.21","rise":"-0.43%","time":"22:10","volumn":"5544.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.34","rise":"-0.31%","time":"22:11","volumn":"5574.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.56","rise":"-0.10%","time":"22:12","volumn":"5768.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.58","rise":"-0.07%","time":"22:13","volumn":"5932.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.62","rise":"-0.04%","time":"22:14","volumn":"5953.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.68","rise":"0.02%","time":"22:15","volumn":"6056.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.80","rise":"0.14%","time":"22:16","volumn":"6364.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.80","rise":"0.14%","time":"22:17","volumn":"6388.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.60","rise":"-0.06%","time":"22:18","volumn":"6485.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.69","rise":"0.03%","time":"22:19","volumn":"6507.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.89","rise":"0.22%","time":"22:20","volumn":"6580.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.21","rise":"0.53%","time":"22:21","volumn":"6822.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.45","rise":"0.76%","time":"22:22","volumn":"7055.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.29","rise":"0.61%","time":"22:23","volumn":"7264.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.40","rise":"0.71%","time":"22:24","volumn":"7323.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.44","rise":"0.75%","time":"22:25","volumn":"7419.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.34","rise":"0.66%","time":"22:26","volumn":"7458.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.15","rise":"0.47%","time":"22:27","volumn":"7532.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.21","rise":"0.53%","time":"22:28","volumn":"7573.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.23","rise":"0.55%","time":"22:29","volumn":"7624.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.35","rise":"0.67%","time":"22:30","volumn":"7651.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.15","rise":"0.47%","time":"22:31","volumn":"7743.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.07","rise":"0.40%","time":"22:32","volumn":"7828.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.06","rise":"0.39%","time":"22:33","volumn":"7918.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.07","rise":"0.40%","time":"22:34","volumn":"7966.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"104.01","rise":"0.34%","time":"22:35","volumn":"8009.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.92","rise":"0.25%","time":"22:36","volumn":"8078.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.92","rise":"0.25%","time":"22:37","volumn":"8119.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.92","rise":"0.25%","time":"22:38","volumn":"8146.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.92","rise":"0.25%","time":"22:39","volumn":"8184.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.83","rise":"0.16%","time":"22:40","volumn":"8290.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.84","rise":"0.18%","time":"22:41","volumn":"8314.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.78","rise":"0.12%","time":"22:42","volumn":"8341.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.66","rise":"0.00%","time":"22:43","volumn":"8408.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.66","rise":"0.00%","time":"22:44","volumn":"8485.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.54","rise":"-0.12%","time":"22:45","volumn":"8565.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.60","rise":"-0.06%","time":"22:46","volumn":"8637.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.73","rise":"0.07%","time":"22:47","volumn":"8761.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.84","rise":"0.18%","time":"22:48","volumn":"8795.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.83","rise":"0.16%","time":"22:49","volumn":"8859.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.62","rise":"-0.04%","time":"22:50","volumn":"8920.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.58","rise":"-0.07%","time":"22:51","volumn":"9000.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.67","rise":"0.00%","time":"22:52","volumn":"9035.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.64","rise":"-0.02%","time":"22:53","volumn":"9066.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.64","rise":"-0.02%","time":"22:54","volumn":"9092.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.72","rise":"0.06%","time":"22:55","volumn":"9189.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.76","rise":"0.10%","time":"22:56","volumn":"9212.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.71","rise":"0.05%","time":"22:57","volumn":"9238.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.75","rise":"0.09%","time":"22:58","volumn":"9467.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.88","rise":"0.21%","time":"22:59","volumn":"9500.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.78","rise":"0.12%","time":"23:00","volumn":"9556.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.77","rise":"0.11%","time":"23:01","volumn":"9761.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.82","rise":"0.15%","time":"23:02","volumn":"9918.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.76","rise":"0.10%","time":"23:03","volumn":"9973.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.74","rise":"0.08%","time":"23:04","volumn":"1.01\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.74","rise":"0.08%","time":"23:05","volumn":"1.01\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.72","rise":"0.06%","time":"23:06","volumn":"1.01\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.75","rise":"0.09%","time":"23:07","volumn":"1.04\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.78","rise":"0.12%","time":"23:08","volumn":"1.06\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.75","rise":"0.09%","time":"23:09","volumn":"1.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.76","rise":"0.10%","time":"23:10","volumn":"1.11\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.79","rise":"0.13%","time":"23:11","volumn":"1.14\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.78","rise":"0.12%","time":"23:12","volumn":"1.15\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.81","rise":"0.14%","time":"23:13","volumn":"1.15\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.91","rise":"0.24%","time":"23:14","volumn":"1.16\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.88","rise":"0.21%","time":"23:15","volumn":"1.16\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.79","rise":"0.13%","time":"23:16","volumn":"1.16\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.86","rise":"0.19%","time":"23:17","volumn":"1.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.86","rise":"0.19%","time":"23:18","volumn":"1.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.78","rise":"0.12%","time":"23:19","volumn":"1.18\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.89","rise":"0.22%","time":"23:20","volumn":"1.19\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.84","rise":"0.18%","time":"23:21","volumn":"1.20\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.78","rise":"0.12%","time":"23:22","volumn":"1.20\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.78","rise":"0.12%","time":"23:23","volumn":"1.20\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.88","rise":"0.21%","time":"23:24","volumn":"1.21\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.94","rise":"0.27%","time":"23:25","volumn":"1.22\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.89","rise":"0.22%","time":"23:26","volumn":"1.22\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.89","rise":"0.22%","time":"23:27","volumn":"1.22\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.87","rise":"0.20%","time":"23:28","volumn":"1.22\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.77","rise":"0.11%","time":"23:29","volumn":"1.23\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.85","rise":"0.18%","time":"23:30","volumn":"1.23\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.83","rise":"0.16%","time":"23:31","volumn":"1.24\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.78","rise":"0.12%","time":"23:32","volumn":"1.24\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.77","rise":"0.11%","time":"23:33","volumn":"1.25\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.78","rise":"0.12%","time":"23:34","volumn":"1.26\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.75","rise":"0.09%","time":"23:35","volumn":"1.26\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.77","rise":"0.11%","time":"23:36","volumn":"1.27\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.67","rise":"0.01%","time":"23:37","volumn":"1.27\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.71","rise":"0.05%","time":"23:38","volumn":"1.27\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.74","rise":"0.08%","time":"23:39","volumn":"1.28\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.73","rise":"0.07%","time":"23:40","volumn":"1.28\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.74","rise":"0.08%","time":"23:41","volumn":"1.28\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.75","rise":"0.08%","time":"23:42","volumn":"1.28\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.80","rise":"0.14%","time":"23:43","volumn":"1.29\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.77","rise":"0.11%","time":"23:44","volumn":"1.29\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.77","rise":"0.11%","time":"23:45","volumn":"1.30\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.83","rise":"0.17%","time":"23:46","volumn":"1.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.77","rise":"0.11%","time":"23:47","volumn":"1.32\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.85","rise":"0.18%","time":"23:48","volumn":"1.33\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.86","rise":"0.19%","time":"23:49","volumn":"1.33\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.80","rise":"0.14%","time":"23:50","volumn":"1.33\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.78","rise":"0.12%","time":"23:51","volumn":"1.34\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.78","rise":"0.12%","time":"23:52","volumn":"1.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.86","rise":"0.19%","time":"23:53","volumn":"1.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.92","rise":"0.25%","time":"23:54","volumn":"1.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.84","rise":"0.17%","time":"23:55","volumn":"1.36\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.76","rise":"0.10%","time":"23:56","volumn":"1.36\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.75","rise":"0.09%","time":"23:57","volumn":"1.36\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.76","rise":"0.10%","time":"23:58","volumn":"1.37\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.75","rise":"0.09%","time":"23:59","volumn":"1.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.75","rise":"0.09%","time":"00:00","volumn":"1.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.72","rise":"0.06%","time":"00:01","volumn":"1.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.81","rise":"0.14%","time":"00:02","volumn":"1.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.81","rise":"0.14%","time":"00:03","volumn":"1.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.85","rise":"0.18%","time":"00:04","volumn":"1.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.86","rise":"0.20%","time":"00:05","volumn":"1.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.87","rise":"0.20%","time":"00:06","volumn":"1.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.90","rise":"0.23%","time":"00:07","volumn":"1.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.84","rise":"0.17%","time":"00:08","volumn":"1.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.85","rise":"0.18%","time":"00:09","volumn":"1.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.83","rise":"0.17%","time":"00:10","volumn":"1.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.84","rise":"0.17%","time":"00:11","volumn":"1.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.81","rise":"0.14%","time":"00:12","volumn":"1.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.83","rise":"0.16%","time":"00:13","volumn":"1.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.78","rise":"0.12%","time":"00:14","volumn":"1.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.80","rise":"0.14%","time":"00:15","volumn":"1.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.80","rise":"0.13%","time":"00:16","volumn":"1.41\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.79","rise":"0.13%","time":"00:17","volumn":"1.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.74","rise":"0.08%","time":"00:18","volumn":"1.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.76","rise":"0.10%","time":"00:19","volumn":"1.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.82","rise":"0.15%","time":"00:20","volumn":"1.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.80","rise":"0.14%","time":"00:21","volumn":"1.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.85","rise":"0.18%","time":"00:22","volumn":"1.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.89","rise":"0.22%","time":"00:23","volumn":"1.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.92","rise":"0.25%","time":"00:24","volumn":"1.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.92","rise":"0.25%","time":"00:25","volumn":"1.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.83","rise":"0.17%","time":"00:26","volumn":"1.46\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.84","rise":"0.17%","time":"00:27","volumn":"1.46\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.82","rise":"0.15%","time":"00:28","volumn":"1.46\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.86","rise":"0.19%","time":"00:29","volumn":"1.46\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.83","rise":"0.16%","time":"00:30","volumn":"1.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.81","rise":"0.14%","time":"00:31","volumn":"1.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.84","rise":"0.18%","time":"00:32","volumn":"1.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.85","rise":"0.18%","time":"00:33","volumn":"1.48\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.86","rise":"0.19%","time":"00:34","volumn":"1.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.85","rise":"0.18%","time":"00:35","volumn":"1.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.88","rise":"0.21%","time":"00:36","volumn":"1.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.93","rise":"0.26%","time":"00:37","volumn":"1.50\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.08","rise":"0.41%","time":"00:38","volumn":"1.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.00","rise":"0.33%","time":"00:39","volumn":"1.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.96","rise":"0.29%","time":"00:40","volumn":"1.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.03","rise":"0.36%","time":"00:41","volumn":"1.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.01","rise":"0.34%","time":"00:42","volumn":"1.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.99","rise":"0.32%","time":"00:43","volumn":"1.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.01","rise":"0.34%","time":"00:44","volumn":"1.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.03","rise":"0.36%","time":"00:45","volumn":"1.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.12","rise":"0.44%","time":"00:46","volumn":"1.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.25","rise":"0.57%","time":"00:47","volumn":"1.57\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.19","rise":"0.52%","time":"00:48","volumn":"1.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.25","rise":"0.56%","time":"00:49","volumn":"1.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.20","rise":"0.53%","time":"00:50","volumn":"1.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.24","rise":"0.56%","time":"00:51","volumn":"1.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.22","rise":"0.54%","time":"00:52","volumn":"1.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.15","rise":"0.47%","time":"00:53","volumn":"1.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.15","rise":"0.47%","time":"00:54","volumn":"1.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.14","rise":"0.46%","time":"00:55","volumn":"1.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.11","rise":"0.43%","time":"00:56","volumn":"1.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.08","rise":"0.41%","time":"00:57","volumn":"1.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.07","rise":"0.40%","time":"00:58","volumn":"1.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.06","rise":"0.39%","time":"00:59","volumn":"1.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.01","rise":"0.34%","time":"01:00","volumn":"1.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.97","rise":"0.30%","time":"01:01","volumn":"1.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.92","rise":"0.25%","time":"01:02","volumn":"1.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.91","rise":"0.24%","time":"01:03","volumn":"1.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.94","rise":"0.27%","time":"01:04","volumn":"1.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.00","rise":"0.33%","time":"01:05","volumn":"1.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.95","rise":"0.28%","time":"01:06","volumn":"1.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.79","rise":"0.13%","time":"01:07","volumn":"1.66\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.81","rise":"0.14%","time":"01:08","volumn":"1.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.78","rise":"0.12%","time":"01:09","volumn":"1.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.81","rise":"0.14%","time":"01:10","volumn":"1.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.71","rise":"0.05%","time":"01:11","volumn":"1.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.77","rise":"0.10%","time":"01:12","volumn":"1.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.78","rise":"0.12%","time":"01:13","volumn":"1.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.74","rise":"0.08%","time":"01:14","volumn":"1.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.78","rise":"0.12%","time":"01:15","volumn":"1.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.97","rise":"0.30%","time":"01:16","volumn":"1.71\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.00","rise":"0.33%","time":"01:17","volumn":"1.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.00","rise":"0.33%","time":"01:18","volumn":"1.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.01","rise":"0.34%","time":"01:19","volumn":"1.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.00","rise":"0.33%","time":"01:20","volumn":"1.72\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.08","rise":"0.41%","time":"01:21","volumn":"1.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.08","rise":"0.41%","time":"01:22","volumn":"1.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.08","rise":"0.40%","time":"01:23","volumn":"1.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.07","rise":"0.40%","time":"01:24","volumn":"1.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.02","rise":"0.35%","time":"01:25","volumn":"1.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.02","rise":"0.34%","time":"01:26","volumn":"1.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.02","rise":"0.35%","time":"01:27","volumn":"1.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.02","rise":"0.34%","time":"01:28","volumn":"1.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.03","rise":"0.36%","time":"01:29","volumn":"1.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.05","rise":"0.37%","time":"01:30","volumn":"1.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.97","rise":"0.30%","time":"01:31","volumn":"1.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.91","rise":"0.24%","time":"01:32","volumn":"1.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.93","rise":"0.26%","time":"01:33","volumn":"1.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.94","rise":"0.27%","time":"01:34","volumn":"1.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.94","rise":"0.27%","time":"01:35","volumn":"1.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.94","rise":"0.27%","time":"01:36","volumn":"1.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.98","rise":"0.31%","time":"01:37","volumn":"1.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.97","rise":"0.30%","time":"01:38","volumn":"1.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.00","rise":"0.33%","time":"01:39","volumn":"1.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.97","rise":"0.30%","time":"01:40","volumn":"1.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.97","rise":"0.30%","time":"01:41","volumn":"1.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.90","rise":"0.23%","time":"01:42","volumn":"1.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.92","rise":"0.26%","time":"01:43","volumn":"1.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.94","rise":"0.27%","time":"01:44","volumn":"1.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.95","rise":"0.28%","time":"01:45","volumn":"1.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.94","rise":"0.27%","time":"01:46","volumn":"1.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.93","rise":"0.26%","time":"01:47","volumn":"1.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.98","rise":"0.31%","time":"01:48","volumn":"1.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.99","rise":"0.32%","time":"01:49","volumn":"1.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.98","rise":"0.31%","time":"01:50","volumn":"1.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.00","rise":"0.32%","time":"01:51","volumn":"1.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.03","rise":"0.36%","time":"01:52","volumn":"1.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.03","rise":"0.36%","time":"01:53","volumn":"1.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.98","rise":"0.31%","time":"01:54","volumn":"1.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.98","rise":"0.31%","time":"01:55","volumn":"1.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.01","rise":"0.34%","time":"01:56","volumn":"1.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.99","rise":"0.32%","time":"01:57","volumn":"1.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.02","rise":"0.35%","time":"01:58","volumn":"1.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.02","rise":"0.35%","time":"01:59","volumn":"1.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.02","rise":"0.35%","time":"02:00","volumn":"1.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.03","rise":"0.36%","time":"02:01","volumn":"1.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.08","rise":"0.41%","time":"02:02","volumn":"1.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.02","rise":"0.35%","time":"02:03","volumn":"1.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.00","rise":"0.33%","time":"02:04","volumn":"1.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.02","rise":"0.35%","time":"02:05","volumn":"1.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.95","rise":"0.28%","time":"02:06","volumn":"1.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.94","rise":"0.27%","time":"02:07","volumn":"1.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.97","rise":"0.30%","time":"02:08","volumn":"1.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.98","rise":"0.31%","time":"02:09","volumn":"1.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.00","rise":"0.33%","time":"02:10","volumn":"1.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.97","rise":"0.30%","time":"02:11","volumn":"1.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.00","rise":"0.32%","time":"02:12","volumn":"1.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.99","rise":"0.32%","time":"02:13","volumn":"1.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.95","rise":"0.28%","time":"02:14","volumn":"1.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.97","rise":"0.30%","time":"02:15","volumn":"1.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.95","rise":"0.28%","time":"02:16","volumn":"1.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.94","rise":"0.27%","time":"02:17","volumn":"1.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.00","rise":"0.33%","time":"02:18","volumn":"1.86\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.04","rise":"0.37%","time":"02:19","volumn":"1.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.06","rise":"0.39%","time":"02:20","volumn":"1.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.02","rise":"0.35%","time":"02:21","volumn":"1.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.03","rise":"0.36%","time":"02:22","volumn":"1.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.05","rise":"0.38%","time":"02:23","volumn":"1.87\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.05","rise":"0.38%","time":"02:24","volumn":"1.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.08","rise":"0.40%","time":"02:25","volumn":"1.88\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.08","rise":"0.41%","time":"02:26","volumn":"1.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.07","rise":"0.40%","time":"02:27","volumn":"1.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.09","rise":"0.41%","time":"02:28","volumn":"1.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.10","rise":"0.42%","time":"02:29","volumn":"1.89\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.11","rise":"0.43%","time":"02:30","volumn":"1.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.05","rise":"0.38%","time":"02:31","volumn":"1.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.08","rise":"0.41%","time":"02:32","volumn":"1.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.06","rise":"0.39%","time":"02:33","volumn":"1.90\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.03","rise":"0.36%","time":"02:34","volumn":"1.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.04","rise":"0.37%","time":"02:35","volumn":"1.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.01","rise":"0.34%","time":"02:36","volumn":"1.91\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.00","rise":"0.33%","time":"02:37","volumn":"1.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.03","rise":"0.36%","time":"02:38","volumn":"1.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.03","rise":"0.36%","time":"02:39","volumn":"1.92\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.95","rise":"0.28%","time":"02:40","volumn":"1.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.99","rise":"0.32%","time":"02:41","volumn":"1.93\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.00","rise":"0.33%","time":"02:42","volumn":"1.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.03","rise":"0.36%","time":"02:43","volumn":"1.94\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.05","rise":"0.38%","time":"02:44","volumn":"1.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.06","rise":"0.39%","time":"02:45","volumn":"1.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.07","rise":"0.40%","time":"02:46","volumn":"1.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.06","rise":"0.39%","time":"02:47","volumn":"1.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.05","rise":"0.38%","time":"02:48","volumn":"1.95\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.06","rise":"0.39%","time":"02:49","volumn":"1.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.07","rise":"0.40%","time":"02:50","volumn":"1.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.04","rise":"0.37%","time":"02:51","volumn":"1.96\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.05","rise":"0.38%","time":"02:52","volumn":"1.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.00","rise":"0.33%","time":"02:53","volumn":"1.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.00","rise":"0.33%","time":"02:54","volumn":"1.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.02","rise":"0.35%","time":"02:55","volumn":"1.97\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.06","rise":"0.39%","time":"02:56","volumn":"1.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.10","rise":"0.42%","time":"02:57","volumn":"1.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.10","rise":"0.42%","time":"02:58","volumn":"1.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.12","rise":"0.45%","time":"02:59","volumn":"1.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.12","rise":"0.44%","time":"03:00","volumn":"1.99\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.13","rise":"0.45%","time":"03:01","volumn":"2.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.11","rise":"0.43%","time":"03:02","volumn":"2.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.10","rise":"0.42%","time":"03:03","volumn":"2.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.11","rise":"0.43%","time":"03:04","volumn":"2.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.11","rise":"0.43%","time":"03:05","volumn":"2.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.10","rise":"0.42%","time":"03:06","volumn":"2.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.13","rise":"0.45%","time":"03:07","volumn":"2.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.16","rise":"0.48%","time":"03:08","volumn":"2.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.13","rise":"0.45%","time":"03:09","volumn":"2.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.19","rise":"0.51%","time":"03:10","volumn":"2.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.12","rise":"0.44%","time":"03:11","volumn":"2.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.10","rise":"0.42%","time":"03:12","volumn":"2.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.11","rise":"0.43%","time":"03:13","volumn":"2.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.02","rise":"0.35%","time":"03:14","volumn":"2.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.00","rise":"0.33%","time":"03:15","volumn":"2.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.98","rise":"0.31%","time":"03:16","volumn":"2.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.93","rise":"0.26%","time":"03:17","volumn":"2.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.85","rise":"0.18%","time":"03:18","volumn":"2.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.83","rise":"0.16%","time":"03:19","volumn":"2.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.80","rise":"0.14%","time":"03:20","volumn":"2.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.83","rise":"0.17%","time":"03:21","volumn":"2.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.82","rise":"0.16%","time":"03:22","volumn":"2.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.83","rise":"0.17%","time":"03:23","volumn":"2.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.87","rise":"0.20%","time":"03:24","volumn":"2.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.90","rise":"0.23%","time":"03:25","volumn":"2.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.87","rise":"0.20%","time":"03:26","volumn":"2.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.88","rise":"0.21%","time":"03:27","volumn":"2.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.94","rise":"0.27%","time":"03:28","volumn":"2.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.02","rise":"0.34%","time":"03:29","volumn":"2.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.05","rise":"0.37%","time":"03:30","volumn":"2.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.17","rise":"0.49%","time":"03:31","volumn":"2.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.23","rise":"0.55%","time":"03:32","volumn":"2.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.17","rise":"0.49%","time":"03:33","volumn":"2.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.19","rise":"0.51%","time":"03:34","volumn":"2.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.24","rise":"0.56%","time":"03:35","volumn":"2.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.28","rise":"0.60%","time":"03:36","volumn":"2.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.28","rise":"0.59%","time":"03:37","volumn":"2.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.30","rise":"0.62%","time":"03:38","volumn":"2.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.33","rise":"0.65%","time":"03:39","volumn":"2.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.39","rise":"0.70%","time":"03:40","volumn":"2.24\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.45","rise":"0.76%","time":"03:41","volumn":"2.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.55","rise":"0.86%","time":"03:42","volumn":"2.29\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.47","rise":"0.78%","time":"03:43","volumn":"2.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.56","rise":"0.87%","time":"03:44","volumn":"2.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.66","rise":"0.96%","time":"03:45","volumn":"2.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.57","rise":"0.88%","time":"03:46","volumn":"2.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.42","rise":"0.73%","time":"03:47","volumn":"2.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.54","rise":"0.85%","time":"03:48","volumn":"2.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.43","rise":"0.75%","time":"03:49","volumn":"2.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.55","rise":"0.86%","time":"03:50","volumn":"2.40\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.63","rise":"0.94%","time":"03:51","volumn":"2.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.67","rise":"0.97%","time":"03:52","volumn":"2.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.56","rise":"0.87%","time":"03:53","volumn":"2.47\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.59","rise":"0.90%","time":"03:54","volumn":"2.49\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.64","rise":"0.95%","time":"03:55","volumn":"2.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.83","rise":"1.13%","time":"03:56","volumn":"2.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.94","rise":"1.23%","time":"03:57","volumn":"2.68\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.95","rise":"1.24%","time":"03:58","volumn":"2.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"105.00","rise":"1.29%","time":"03:59","volumn":"2.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"104.99","rise":"1.28%","time":"04:00","volumn":"3.07\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":"306.83\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/13","2024\/03\/26"]},"cy":{"o":["155.99","141.44","126.90","112.36","97.81"]},"cyrate":{"o":["17.52%","6.57%","-4.39%","-15.35%","-26.31%"]},"p":[{"date":"2023\/04\/13 \u661f\u671f\u56db","price":"132.73","rise":"0","time":"04\/13","volumn":"3.42\u4e07"},{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"128.75","rise":"-3.00%","time":"04\/14","volumn":"3.36\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"131.54","rise":"-0.90%","time":"04\/17","volumn":"2.57\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"131.18","rise":"-1.17%","time":"04\/18","volumn":"2.36\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"128.15","rise":"-3.45%","time":"04\/19","volumn":"1.85\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"127.44","rise":"-3.99%","time":"04\/20","volumn":"2.82\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"124.96","rise":"-5.85%","time":"04\/21","volumn":"1.79\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"122.62","rise":"-7.62%","time":"04\/24","volumn":"1.99\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"116.94","rise":"-11.90%","time":"04\/25","volumn":"3.67\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"117.07","rise":"-11.80%","time":"04\/26","volumn":"2.48\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"118.46","rise":"-10.75%","time":"04\/27","volumn":"1.97\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"120.61","rise":"-9.13%","time":"04\/28","volumn":"1.85\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"121.28","rise":"-8.63%","time":"05\/01","volumn":"2.68\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"117.53","rise":"-11.45%","time":"05\/02","volumn":"1.72\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"116.69","rise":"-12.08%","time":"05\/03","volumn":"1.36\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"121.35","rise":"-8.57%","time":"05\/04","volumn":"2.69\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"123.45","rise":"-6.99%","time":"05\/05","volumn":"1.55\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"122.49","rise":"-7.71%","time":"05\/08","volumn":"2.45\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"119.48","rise":"-9.98%","time":"05\/09","volumn":"1.95\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"118.90","rise":"-10.42%","time":"05\/10","volumn":"1.69\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"124.17","rise":"-6.45%","time":"05\/11","volumn":"3.12\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"120.07","rise":"-9.54%","time":"05\/12","volumn":"2.27\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"127.61","rise":"-3.86%","time":"05\/15","volumn":"4.64\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"132.68","rise":"-0.04%","time":"05\/16","volumn":"7.67\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"130.52","rise":"-1.67%","time":"05\/17","volumn":"4.61\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"124.74","rise":"-6.02%","time":"05\/18","volumn":"5.01\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"124.28","rise":"-6.37%","time":"05\/19","volumn":"2.13\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"125.95","rise":"-5.11%","time":"05\/22","volumn":"1.76\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"121.56","rise":"-8.42%","time":"05\/23","volumn":"2.32\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"119.11","rise":"-10.26%","time":"05\/24","volumn":"2.12\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"118.67","rise":"-10.59%","time":"05\/25","volumn":"2.27\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"126.08","rise":"-5.01%","time":"05\/26","volumn":"3.12\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"123.62","rise":"-6.86%","time":"05\/30","volumn":"2.96\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"122.85","rise":"-7.44%","time":"05\/31","volumn":"4.00\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"130.79","rise":"-1.46%","time":"06\/01","volumn":"3.62\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"133.45","rise":"0.54%","time":"06\/02","volumn":"3.02\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"132.27","rise":"-0.35%","time":"06\/05","volumn":"1.81\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"137.45","rise":"3.56%","time":"06\/06","volumn":"3.52\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"132.79","rise":"0.05%","time":"06\/07","volumn":"2.08\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"133.40","rise":"0.50%","time":"06\/08","volumn":"1.17\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"135.20","rise":"1.86%","time":"06\/09","volumn":"1.81\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"134.36","rise":"1.23%","time":"06\/12","volumn":"9981.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"142.57","rise":"7.41%","time":"06\/13","volumn":"3.88\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"147.21","rise":"10.91%","time":"06\/14","volumn":"2.87\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"148.71","rise":"12.04%","time":"06\/15","volumn":"2.66\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"145.11","rise":"9.33%","time":"06\/16","volumn":"2.85\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"143.52","rise":"8.13%","time":"06\/20","volumn":"3.53\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"140.86","rise":"6.13%","time":"06\/21","volumn":"1.88\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"141.92","rise":"6.92%","time":"06\/22","volumn":"1.34\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"139.29","rise":"4.94%","time":"06\/23","volumn":"1.38\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"139.59","rise":"5.17%","time":"06\/26","volumn":"1.09\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"143.90","rise":"8.42%","time":"06\/27","volumn":"1.86\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"141.79","rise":"6.83%","time":"06\/28","volumn":"1.55\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"134.56","rise":"1.38%","time":"06\/29","volumn":"3.87\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"136.91","rise":"3.15%","time":"06\/30","volumn":"1.43\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"143.33","rise":"7.99%","time":"07\/03","volumn":"2.38\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"141.91","rise":"6.92%","time":"07\/05","volumn":"1.37\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"138.19","rise":"4.11%","time":"07\/06","volumn":"1.76\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"142.66","rise":"7.48%","time":"07\/07","volumn":"1.98\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"142.95","rise":"7.70%","time":"07\/10","volumn":"9621.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"143.33","rise":"7.99%","time":"07\/11","volumn":"9688.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"148.83","rise":"12.13%","time":"07\/12","volumn":"2.53\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"152.31","rise":"14.75%","time":"07\/13","volumn":"2.32\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"149.21","rise":"12.42%","time":"07\/14","volumn":"1.83\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"149.66","rise":"12.76%","time":"07\/17","volumn":"1.46\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"144.23","rise":"8.66%","time":"07\/18","volumn":"2.90\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"143.70","rise":"8.26%","time":"07\/19","volumn":"1.75\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"143.03","rise":"7.76%","time":"07\/20","volumn":"9887.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"141.50","rise":"6.61%","time":"07\/21","volumn":"1.04\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"148.73","rise":"12.05%","time":"07\/24","volumn":"3.47\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"148.73","rise":"12.05%","time":"07\/25","volumn":"1.52\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"149.57","rise":"12.69%","time":"07\/26","volumn":"1.47\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"148.03","rise":"11.53%","time":"07\/27","volumn":"1.74\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"155.36","rise":"17.05%","time":"07\/28","volumn":"2.99\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"155.99","rise":"17.52%","time":"07\/31","volumn":"2.86\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"153.19","rise":"15.41%","time":"08\/01","volumn":"1.60\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"146.69","rise":"10.52%","time":"08\/02","volumn":"1.76\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"149.93","rise":"12.96%","time":"08\/03","volumn":"1.22\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"148.26","rise":"11.70%","time":"08\/04","volumn":"1.05\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"147.00","rise":"10.75%","time":"08\/07","volumn":"2.60\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"143.92","rise":"8.43%","time":"08\/08","volumn":"1.57\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"142.93","rise":"7.68%","time":"08\/09","volumn":"1.37\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"143.80","rise":"8.34%","time":"08\/10","volumn":"1.34\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"137.91","rise":"3.90%","time":"08\/11","volumn":"2.26\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"137.59","rise":"3.66%","time":"08\/14","volumn":"1.36\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"135.34","rise":"1.97%","time":"08\/15","volumn":"1.35\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"130.58","rise":"-1.62%","time":"08\/16","volumn":"2.56\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"129.87","rise":"-2.15%","time":"08\/17","volumn":"2.01\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"125.16","rise":"-5.70%","time":"08\/18","volumn":"2.28\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"124.92","rise":"-5.88%","time":"08\/21","volumn":"2.71\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"128.36","rise":"-3.29%","time":"08\/22","volumn":"4.97\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"132.51","rise":"-0.17%","time":"08\/23","volumn":"3.46\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"134.01","rise":"0.96%","time":"08\/24","volumn":"3.11\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"133.83","rise":"0.83%","time":"08\/25","volumn":"2.09\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"137.28","rise":"3.43%","time":"08\/28","volumn":"2.15\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"140.71","rise":"6.01%","time":"08\/29","volumn":"2.31\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"145.08","rise":"9.30%","time":"08\/30","volumn":"6.06\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"142.83","rise":"7.61%","time":"08\/31","volumn":"2.04\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"146.47","rise":"10.35%","time":"09\/01","volumn":"2.98\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"142.60","rise":"7.44%","time":"09\/05","volumn":"2.33\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"141.86","rise":"6.88%","time":"09\/06","volumn":"1.05\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"137.07","rise":"3.27%","time":"09\/07","volumn":"2.59\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"135.67","rise":"2.22%","time":"09\/08","volumn":"1.12\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"138.14","rise":"4.08%","time":"09\/11","volumn":"1.04\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"138.05","rise":"4.01%","time":"09\/12","volumn":"1.81\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"137.47","rise":"3.57%","time":"09\/13","volumn":"1.62\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"137.04","rise":"3.25%","time":"09\/14","volumn":"7704.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"135.64","rise":"2.19%","time":"09\/15","volumn":"1.01\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"134.01","rise":"0.96%","time":"09\/18","volumn":"1.24\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"132.52","rise":"-0.16%","time":"09\/19","volumn":"8976.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"131.18","rise":"-1.17%","time":"09\/20","volumn":"1.30\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"128.00","rise":"-3.56%","time":"09\/21","volumn":"1.98\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"132.35","rise":"-0.29%","time":"09\/22","volumn":"1.51\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"132.05","rise":"-0.51%","time":"09\/25","volumn":"8493.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"131.01","rise":"-1.30%","time":"09\/26","volumn":"1.06\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"131.53","rise":"-0.90%","time":"09\/27","volumn":"1.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"132.45","rise":"-0.21%","time":"09\/28","volumn":"1.07\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"134.35","rise":"1.22%","time":"09\/29","volumn":"1.74\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"133.05","rise":"0.24%","time":"10\/02","volumn":"1.75\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"129.17","rise":"-2.68%","time":"10\/03","volumn":"1.97\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"127.81","rise":"-3.71%","time":"10\/04","volumn":"1.31\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"130.10","rise":"-1.98%","time":"10\/05","volumn":"1.27\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"134.76","rise":"1.53%","time":"10\/06","volumn":"1.69\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"133.58","rise":"0.64%","time":"10\/09","volumn":"8795.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"134.64","rise":"1.44%","time":"10\/10","volumn":"1.51\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"134.12","rise":"1.05%","time":"10\/11","volumn":"1.85\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"128.12","rise":"-3.47%","time":"10\/12","volumn":"2.44\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"125.18","rise":"-5.69%","time":"10\/13","volumn":"2.46\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"124.91","rise":"-5.89%","time":"10\/16","volumn":"3.07\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"119.76","rise":"-9.77%","time":"10\/17","volumn":"4.20\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"114.71","rise":"-13.58%","time":"10\/18","volumn":"4.15\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"107.86","rise":"-18.74%","time":"10\/19","volumn":"5.81\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"106.46","rise":"-19.79%","time":"10\/20","volumn":"3.38\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"107.40","rise":"-19.08%","time":"10\/23","volumn":"2.05\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"111.43","rise":"-16.05%","time":"10\/24","volumn":"3.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"107.98","rise":"-18.65%","time":"10\/25","volumn":"1.77\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"108.64","rise":"-18.15%","time":"10\/26","volumn":"1.41\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"107.06","rise":"-19.34%","time":"10\/27","volumn":"1.67\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"106.17","rise":"-20.01%","time":"10\/30","volumn":"2.73\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"105.00","rise":"-20.89%","time":"10\/31","volumn":"1.90\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"104.97","rise":"-20.91%","time":"11\/01","volumn":"2.01\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"107.05","rise":"-19.35%","time":"11\/02","volumn":"1.68\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"109.66","rise":"-17.38%","time":"11\/03","volumn":"2.82\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"108.40","rise":"-18.33%","time":"11\/06","volumn":"1.99\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"108.01","rise":"-18.62%","time":"11\/07","volumn":"1.88\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"107.42","rise":"-19.07%","time":"11\/08","volumn":"1.49\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"105.16","rise":"-20.77%","time":"11\/09","volumn":"1.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"105.94","rise":"-20.18%","time":"11\/10","volumn":"1.66\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"107.21","rise":"-19.23%","time":"11\/13","volumn":"2.54\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"109.54","rise":"-17.47%","time":"11\/14","volumn":"2.10\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"112.84","rise":"-14.99%","time":"11\/15","volumn":"3.59\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"109.29","rise":"-17.66%","time":"11\/16","volumn":"3.13\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"108.10","rise":"-18.56%","time":"11\/17","volumn":"2.64\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"111.29","rise":"-16.15%","time":"11\/20","volumn":"3.95\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"113.42","rise":"-14.55%","time":"11\/21","volumn":"6.37\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"120.12","rise":"-9.50%","time":"11\/22","volumn":"7.16\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"123.40","rise":"-7.03%","time":"11\/24","volumn":"4.91\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"124.00","rise":"-6.58%","time":"11\/27","volumn":"4.63\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"119.63","rise":"-9.87%","time":"11\/28","volumn":"3.73\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"118.03","rise":"-11.08%","time":"11\/29","volumn":"2.59\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"118.66","rise":"-10.60%","time":"11\/30","volumn":"1.91\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"116.77","rise":"-12.02%","time":"12\/01","volumn":"2.42\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"113.70","rise":"-14.34%","time":"12\/04","volumn":"4.18\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"113.55","rise":"-14.45%","time":"12\/05","volumn":"2.41\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"113.38","rise":"-14.58%","time":"12\/06","volumn":"2.36\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"115.78","rise":"-12.77%","time":"12\/07","volumn":"2.75\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"113.45","rise":"-14.53%","time":"12\/08","volumn":"1.91\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"113.56","rise":"-14.44%","time":"12\/11","volumn":"1.93\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"113.15","rise":"-14.75%","time":"12\/12","volumn":"1.60\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"112.36","rise":"-15.35%","time":"12\/13","volumn":"2.75\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"112.91","rise":"-14.93%","time":"12\/14","volumn":"3.18\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"114.12","rise":"-14.02%","time":"12\/15","volumn":"2.31\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"112.26","rise":"-15.42%","time":"12\/18","volumn":"1.76\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"114.62","rise":"-13.64%","time":"12\/19","volumn":"2.43\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"111.23","rise":"-16.20%","time":"12\/20","volumn":"3.24\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"117.61","rise":"-11.39%","time":"12\/21","volumn":"3.83\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"114.74","rise":"-13.55%","time":"12\/22","volumn":"2.70\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"114.67","rise":"-13.61%","time":"12\/26","volumn":"1.58\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"114.39","rise":"-13.82%","time":"12\/27","volumn":"1.64\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"117.82","rise":"-11.23%","time":"12\/28","volumn":"2.74\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"119.09","rise":"-10.28%","time":"12\/29","volumn":"2.66\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"115.34","rise":"-13.10%","time":"01\/02","volumn":"3.01\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"117.69","rise":"-11.33%","time":"01\/03","volumn":"2.84\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"118.32","rise":"-10.86%","time":"01\/04","volumn":"2.20\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"118.15","rise":"-10.98%","time":"01\/05","volumn":"2.44\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"117.90","rise":"-11.17%","time":"01\/08","volumn":"2.58\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"116.20","rise":"-12.45%","time":"01\/09","volumn":"2.37\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"115.79","rise":"-12.76%","time":"01\/10","volumn":"1.98\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"117.32","rise":"-11.61%","time":"01\/11","volumn":"1.63\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"109.11","rise":"-17.80%","time":"01\/12","volumn":"6.44\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"104.50","rise":"-21.27%","time":"01\/16","volumn":"6.11\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"102.20","rise":"-23.00%","time":"01\/17","volumn":"4.60\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"103.64","rise":"-21.92%","time":"01\/18","volumn":"3.91\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"102.65","rise":"-22.66%","time":"01\/19","volumn":"4.81\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"99.72","rise":"-24.87%","time":"01\/22","volumn":"5.07\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"107.19","rise":"-19.24%","time":"01\/23","volumn":"6.23\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"110.62","rise":"-16.66%","time":"01\/24","volumn":"4.91\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"108.61","rise":"-18.17%","time":"01\/25","volumn":"2.96\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"107.66","rise":"-18.89%","time":"01\/26","volumn":"2.15\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"107.76","rise":"-18.81%","time":"01\/29","volumn":"2.33\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"105.29","rise":"-20.67%","time":"01\/30","volumn":"2.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"105.31","rise":"-20.66%","time":"01\/31","volumn":"2.00\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"104.98","rise":"-20.91%","time":"02\/01","volumn":"1.96\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"102.79","rise":"-22.56%","time":"02\/02","volumn":"2.39\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"103.61","rise":"-21.94%","time":"02\/05","volumn":"2.07\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"107.56","rise":"-18.96%","time":"02\/06","volumn":"3.68\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"105.30","rise":"-20.67%","time":"02\/07","volumn":"3.05\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"103.17","rise":"-22.27%","time":"02\/08","volumn":"1.90\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"105.69","rise":"-20.37%","time":"02\/09","volumn":"1.87\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"106.71","rise":"-19.60%","time":"02\/12","volumn":"1.75\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"103.81","rise":"-21.79%","time":"02\/13","volumn":"1.63\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"106.71","rise":"-19.60%","time":"02\/14","volumn":"2.37\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"106.84","rise":"-19.51%","time":"02\/15","volumn":"1.42\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"107.12","rise":"-19.29%","time":"02\/16","volumn":"1.95\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"105.54","rise":"-20.49%","time":"02\/20","volumn":"1.98\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"107.22","rise":"-19.22%","time":"02\/21","volumn":"2.79\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"110.59","rise":"-16.68%","time":"02\/22","volumn":"5.57\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"111.36","rise":"-16.10%","time":"02\/23","volumn":"3.83\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"110.59","rise":"-16.68%","time":"02\/26","volumn":"2.85\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"112.36","rise":"-15.35%","time":"02\/27","volumn":"6.00\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"103.31","rise":"-22.17%","time":"02\/28","volumn":"11.37\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"101.33","rise":"-23.66%","time":"02\/29","volumn":"7.47\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"104.02","rise":"-21.63%","time":"03\/01","volumn":"3.76\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"100.72","rise":"-24.12%","time":"03\/04","volumn":"4.62\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"98.25","rise":"-25.98%","time":"03\/05","volumn":"3.78\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"99.38","rise":"-25.13%","time":"03\/06","volumn":"3.78\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"97.81","rise":"-26.31%","time":"03\/07","volumn":"3.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"98.27","rise":"-25.96%","time":"03\/08","volumn":"2.32\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"101.29","rise":"-23.69%","time":"03\/11","volumn":"3.29\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"105.27","rise":"-20.69%","time":"03\/12","volumn":"4.53\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"107.89","rise":"-18.71%","time":"03\/13","volumn":"4.79\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"104.64","rise":"-21.16%","time":"03\/14","volumn":"2.69\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"103.86","rise":"-21.75%","time":"03\/15","volumn":"1.97\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"104.77","rise":"-21.07%","time":"03\/18","volumn":"1.67\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"104.17","rise":"-21.52%","time":"03\/19","volumn":"1.54\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"103.89","rise":"-21.73%","time":"03\/20","volumn":"2.43\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"101.70","rise":"-23.38%","time":"03\/21","volumn":"2.56\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"102.18","rise":"-23.02%","time":"03\/22","volumn":"6.10\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"105.66","rise":"-20.39%","time":"03\/25","volumn":"6.54\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"103.66","rise":"-21.90%","time":"03\/26","volumn":"4.04\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈