索尼官网 手机 电视 相机及配件 耳机 家庭音响 索尼在线商城|索尼...
SonyChinaCorporatePortal首页-索尼(中国)有限公司企业官网
{"amount":"3298.22\u4e07","changeAmount":"0.67","close":"82.33","currentPrice":"83.00","currenttime":"2024-04-30 04:00:01","e":{"@attributes":{"datetime":"2024-04-30 04:00:01","e1":"83.00","e2":"0.67","e3":"(0.81%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/27"]},"cy":{"o":["83.11","82.61","82.11","81.61","81.11"]},"cyrate":{"o":["1.76%","1.15%","0.54%","-0.07%","-0.69%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.67","rise":"0","time":"02:35","volumn":"54.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.66","rise":"-0.02%","time":"02:40","volumn":"42.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.61","rise":"-0.07%","time":"02:45","volumn":"54.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.61","rise":"-0.07%","time":"02:50","volumn":"40.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.59","rise":"-0.09%","time":"02:55","volumn":"82.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.63","rise":"-0.05%","time":"03:00","volumn":"21.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.65","rise":"-0.02%","time":"03:05","volumn":"48.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.63","rise":"-0.05%","time":"03:10","volumn":"51.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.63","rise":"-0.05%","time":"03:15","volumn":"50.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.61","rise":"-0.07%","time":"03:20","volumn":"37.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.59","rise":"-0.10%","time":"03:25","volumn":"91.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.58","rise":"-0.12%","time":"03:30","volumn":"91.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.52","rise":"-0.18%","time":"03:35","volumn":"110.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.56","rise":"-0.13%","time":"03:40","volumn":"146.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.54","rise":"-0.16%","time":"03:45","volumn":"138.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.59","rise":"-0.10%","time":"03:50","volumn":"154.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.56","rise":"-0.13%","time":"03:55","volumn":"207.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.56","rise":"-0.13%","time":"04:00","volumn":"691.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.11","rise":"-0.69%","time":"21:35","volumn":"977.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.36","rise":"-0.37%","time":"21:40","volumn":"60.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.34","rise":"-0.40%","time":"21:45","volumn":"100.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.62","rise":"-0.06%","time":"21:50","volumn":"369.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.76","rise":"0.11%","time":"21:55","volumn":"177.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.61","rise":"-0.07%","time":"22:00","volumn":"56.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.61","rise":"-0.07%","time":"22:05","volumn":"240.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.64","rise":"-0.04%","time":"22:10","volumn":"75.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.70","rise":"0.04%","time":"22:15","volumn":"169.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.80","rise":"0.16%","time":"22:20","volumn":"85.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.75","rise":"0.10%","time":"22:25","volumn":"103.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.75","rise":"0.10%","time":"22:30","volumn":"53.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.80","rise":"0.16%","time":"22:35","volumn":"123.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.76","rise":"0.11%","time":"22:40","volumn":"95.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.70","rise":"0.04%","time":"22:45","volumn":"50.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.64","rise":"-0.04%","time":"22:50","volumn":"53.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.65","rise":"-0.02%","time":"22:55","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.72","rise":"0.06%","time":"23:00","volumn":"21.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.61","rise":"-0.07%","time":"23:05","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.57","rise":"-0.12%","time":"23:10","volumn":"52.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.65","rise":"-0.02%","time":"23:15","volumn":"26.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.69","rise":"0.02%","time":"23:20","volumn":"106.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.74","rise":"0.08%","time":"23:25","volumn":"249.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.68","rise":"0.01%","time":"23:30","volumn":"61.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.69","rise":"0.02%","time":"23:35","volumn":"49.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.66","rise":"-0.01%","time":"23:40","volumn":"43.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.69","rise":"0.03%","time":"23:45","volumn":"61.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.66","rise":"-0.01%","time":"23:50","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.69","rise":"0.03%","time":"23:55","volumn":"49.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.67","rise":"0.00%","time":"00:00","volumn":"27.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.72","rise":"0.06%","time":"00:05","volumn":"79.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.75","rise":"0.10%","time":"00:10","volumn":"22.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.76","rise":"0.11%","time":"00:15","volumn":"27.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.76","rise":"0.11%","time":"00:20","volumn":"28.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.75","rise":"0.10%","time":"00:25","volumn":"60.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.78","rise":"0.13%","time":"00:30","volumn":"45.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.77","rise":"0.12%","time":"00:35","volumn":"42.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.78","rise":"0.13%","time":"00:40","volumn":"49.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.79","rise":"0.15%","time":"00:45","volumn":"35.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.76","rise":"0.11%","time":"00:50","volumn":"18.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.77","rise":"0.12%","time":"00:55","volumn":"84.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.76","rise":"0.11%","time":"01:00","volumn":"74.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.76","rise":"0.10%","time":"01:05","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.77","rise":"0.12%","time":"01:10","volumn":"27.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.78","rise":"0.13%","time":"01:15","volumn":"24.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.76","rise":"0.11%","time":"01:20","volumn":"253.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.77","rise":"0.12%","time":"01:25","volumn":"16.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.77","rise":"0.12%","time":"01:30","volumn":"174.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.80","rise":"0.16%","time":"01:35","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.77","rise":"0.12%","time":"01:40","volumn":"31.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.80","rise":"0.16%","time":"01:45","volumn":"36.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.78","rise":"0.13%","time":"01:50","volumn":"26.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.75","rise":"0.10%","time":"01:55","volumn":"44.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.77","rise":"0.12%","time":"02:00","volumn":"78.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.74","rise":"0.09%","time":"02:05","volumn":"34.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.74","rise":"0.09%","time":"02:10","volumn":"35.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.72","rise":"0.06%","time":"02:15","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.79","rise":"0.15%","time":"02:20","volumn":"96.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.81","rise":"0.17%","time":"02:25","volumn":"35.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.80","rise":"0.16%","time":"02:30","volumn":"32.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.79","rise":"0.15%","time":"02:35","volumn":"47.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.85","rise":"0.22%","time":"02:40","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.83","rise":"0.20%","time":"02:45","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.82","rise":"0.19%","time":"02:50","volumn":"65.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.80","rise":"0.15%","time":"02:55","volumn":"66.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.81","rise":"0.17%","time":"03:00","volumn":"38.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.78","rise":"0.13%","time":"03:05","volumn":"126.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.75","rise":"0.10%","time":"03:10","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.78","rise":"0.13%","time":"03:15","volumn":"79.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.78","rise":"0.13%","time":"03:20","volumn":"73.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.78","rise":"0.13%","time":"03:25","volumn":"64.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.74","rise":"0.09%","time":"03:30","volumn":"79.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.78","rise":"0.13%","time":"03:35","volumn":"48.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.78","rise":"0.13%","time":"03:40","volumn":"90.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.80","rise":"0.16%","time":"03:45","volumn":"97.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.81","rise":"0.17%","time":"03:50","volumn":"159.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.83","rise":"0.19%","time":"03:55","volumn":"272.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"81.81","rise":"0.17%","time":"04:00","volumn":"1330.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.84","rise":"1.43%","time":"21:35","volumn":"280.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.80","rise":"1.38%","time":"21:40","volumn":"106.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"83.01","rise":"1.64%","time":"21:45","volumn":"197.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"83.00","rise":"1.63%","time":"21:50","volumn":"135.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"83.09","rise":"1.74%","time":"21:55","volumn":"179.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"83.00","rise":"1.62%","time":"22:00","volumn":"207.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.92","rise":"1.52%","time":"22:05","volumn":"105.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"83.11","rise":"1.76%","time":"22:10","volumn":"40.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"83.00","rise":"1.63%","time":"22:15","volumn":"35.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.88","rise":"1.48%","time":"22:20","volumn":"68.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.98","rise":"1.61%","time":"22:25","volumn":"60.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"83.01","rise":"1.64%","time":"22:30","volumn":"39.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.82","rise":"1.41%","time":"22:35","volumn":"267.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.81","rise":"1.40%","time":"22:40","volumn":"57.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.82","rise":"1.41%","time":"22:45","volumn":"191.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.84","rise":"1.43%","time":"22:50","volumn":"74.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.81","rise":"1.40%","time":"22:55","volumn":"118.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.83","rise":"1.42%","time":"23:00","volumn":"69.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.76","rise":"1.34%","time":"23:05","volumn":"61.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.67","rise":"1.22%","time":"23:10","volumn":"35.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.52","rise":"1.04%","time":"23:15","volumn":"23.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.42","rise":"0.92%","time":"23:20","volumn":"45.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.35","rise":"0.84%","time":"23:25","volumn":"27.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.43","rise":"0.93%","time":"23:30","volumn":"39.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.43","rise":"0.93%","time":"23:35","volumn":"18.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.46","rise":"0.97%","time":"23:40","volumn":"25.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.34","rise":"0.82%","time":"23:45","volumn":"84.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.45","rise":"0.96%","time":"23:50","volumn":"32.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.44","rise":"0.94%","time":"23:55","volumn":"49.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.50","rise":"1.02%","time":"00:00","volumn":"59.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.47","rise":"0.98%","time":"00:05","volumn":"39.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.45","rise":"0.96%","time":"00:10","volumn":"33.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.53","rise":"1.05%","time":"00:15","volumn":"29.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.56","rise":"1.09%","time":"00:20","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.64","rise":"1.19%","time":"00:25","volumn":"127.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.69","rise":"1.25%","time":"00:30","volumn":"293.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.58","rise":"1.11%","time":"00:35","volumn":"41.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.53","rise":"1.05%","time":"00:40","volumn":"45.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.54","rise":"1.07%","time":"00:45","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.53","rise":"1.05%","time":"00:50","volumn":"29.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.59","rise":"1.13%","time":"00:55","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.64","rise":"1.19%","time":"01:00","volumn":"50.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.62","rise":"1.17%","time":"01:05","volumn":"40.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.66","rise":"1.21%","time":"01:10","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.69","rise":"1.25%","time":"01:15","volumn":"51.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.73","rise":"1.30%","time":"01:20","volumn":"33.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.73","rise":"1.30%","time":"01:25","volumn":"39.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.72","rise":"1.29%","time":"01:30","volumn":"60.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.78","rise":"1.35%","time":"01:35","volumn":"35.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.78","rise":"1.36%","time":"01:40","volumn":"56.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.83","rise":"1.43%","time":"01:45","volumn":"41.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.87","rise":"1.47%","time":"01:50","volumn":"30.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.89","rise":"1.49%","time":"01:55","volumn":"37.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.92","rise":"1.53%","time":"02:00","volumn":"41.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.90","rise":"1.51%","time":"02:05","volumn":"75.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.89","rise":"1.49%","time":"02:10","volumn":"89.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.82","rise":"1.41%","time":"02:15","volumn":"45.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.81","rise":"1.40%","time":"02:20","volumn":"21.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.83","rise":"1.42%","time":"02:25","volumn":"37.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.81","rise":"1.40%","time":"02:30","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.78","rise":"1.36%","time":"02:35","volumn":"52.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.81","rise":"1.40%","time":"02:40","volumn":"44.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.83","rise":"1.41%","time":"02:45","volumn":"42.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.80","rise":"1.38%","time":"02:50","volumn":"40.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.78","rise":"1.35%","time":"02:55","volumn":"46.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.81","rise":"1.40%","time":"03:00","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.74","rise":"1.31%","time":"03:05","volumn":"41.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.81","rise":"1.40%","time":"03:10","volumn":"28.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.80","rise":"1.38%","time":"03:15","volumn":"46.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.81","rise":"1.40%","time":"03:20","volumn":"69.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.83","rise":"1.42%","time":"03:25","volumn":"61.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.78","rise":"1.35%","time":"03:30","volumn":"79.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.78","rise":"1.37%","time":"03:35","volumn":"72.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.83","rise":"1.42%","time":"03:40","volumn":"86.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.78","rise":"1.36%","time":"03:45","volumn":"85.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.83","rise":"1.42%","time":"03:50","volumn":"121.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.85","rise":"1.44%","time":"03:55","volumn":"173.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.71","rise":"1.27%","time":"04:00","volumn":"960.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.33","rise":"-0.42%","time":"21:35","volumn":"484.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.17","rise":"-0.61%","time":"21:40","volumn":"51.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.47","rise":"-0.24%","time":"21:45","volumn":"54.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.43","rise":"-0.29%","time":"21:50","volumn":"55.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.42","rise":"-0.31%","time":"21:55","volumn":"48.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.46","rise":"-0.26%","time":"22:00","volumn":"20.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.23","rise":"-0.53%","time":"22:05","volumn":"39.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.45","rise":"-0.27%","time":"22:10","volumn":"51.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.58","rise":"-0.11%","time":"22:15","volumn":"79.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.68","rise":"0.01%","time":"22:20","volumn":"109.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.78","rise":"0.13%","time":"22:25","volumn":"66.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.84","rise":"0.21%","time":"22:30","volumn":"101.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.80","rise":"0.16%","time":"22:35","volumn":"31.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.95","rise":"0.34%","time":"22:40","volumn":"86.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.92","rise":"0.30%","time":"22:45","volumn":"56.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.86","rise":"0.23%","time":"22:50","volumn":"65.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.83","rise":"0.20%","time":"22:55","volumn":"35.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.84","rise":"0.21%","time":"23:00","volumn":"56.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.96","rise":"0.36%","time":"23:05","volumn":"71.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.97","rise":"0.37%","time":"23:10","volumn":"55.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.92","rise":"0.31%","time":"23:15","volumn":"72.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.90","rise":"0.28%","time":"23:20","volumn":"58.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.98","rise":"0.39%","time":"23:25","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.06","rise":"0.48%","time":"23:30","volumn":"14.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.97","rise":"0.37%","time":"23:35","volumn":"63.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.99","rise":"0.39%","time":"23:40","volumn":"56.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.96","rise":"0.36%","time":"23:45","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"81.94","rise":"0.32%","time":"23:50","volumn":"56.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.05","rise":"0.47%","time":"23:55","volumn":"85.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.03","rise":"0.43%","time":"00:00","volumn":"30.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"81.98","rise":"0.38%","time":"00:05","volumn":"50.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"81.99","rise":"0.39%","time":"00:10","volumn":"37.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"81.94","rise":"0.32%","time":"00:15","volumn":"16.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"81.97","rise":"0.37%","time":"00:20","volumn":"34.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.04","rise":"0.45%","time":"00:25","volumn":"61.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.11","rise":"0.54%","time":"00:30","volumn":"29.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.06","rise":"0.48%","time":"00:35","volumn":"95.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.11","rise":"0.54%","time":"00:40","volumn":"21.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.08","rise":"0.50%","time":"00:45","volumn":"30.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.10","rise":"0.53%","time":"00:50","volumn":"21.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.10","rise":"0.52%","time":"00:55","volumn":"34.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.06","rise":"0.48%","time":"01:00","volumn":"48.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.12","rise":"0.55%","time":"01:05","volumn":"52.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.03","rise":"0.44%","time":"01:10","volumn":"25.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.02","rise":"0.43%","time":"01:15","volumn":"31.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.00","rise":"0.40%","time":"01:20","volumn":"22.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"81.96","rise":"0.36%","time":"01:25","volumn":"41.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.02","rise":"0.43%","time":"01:30","volumn":"26.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.06","rise":"0.48%","time":"01:35","volumn":"30.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.17","rise":"0.61%","time":"01:40","volumn":"27.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.13","rise":"0.56%","time":"01:45","volumn":"49.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.32","rise":"0.80%","time":"01:50","volumn":"21.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.32","rise":"0.80%","time":"01:55","volumn":"48.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.38","rise":"0.87%","time":"02:00","volumn":"16.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.34","rise":"0.82%","time":"02:05","volumn":"28.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.44","rise":"0.94%","time":"02:10","volumn":"25.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.46","rise":"0.97%","time":"02:15","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.48","rise":"1.00%","time":"02:20","volumn":"14.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.43","rise":"0.93%","time":"02:25","volumn":"26.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.41","rise":"0.91%","time":"02:30","volumn":"43.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.36","rise":"0.84%","time":"02:35","volumn":"38.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.36","rise":"0.84%","time":"02:40","volumn":"37.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.33","rise":"0.81%","time":"02:45","volumn":"28.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.33","rise":"0.81%","time":"02:50","volumn":"30.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.34","rise":"0.82%","time":"02:55","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.39","rise":"0.88%","time":"03:00","volumn":"39.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.41","rise":"0.90%","time":"03:05","volumn":"36.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.40","rise":"0.90%","time":"03:10","volumn":"30.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.40","rise":"0.89%","time":"03:15","volumn":"38.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.39","rise":"0.88%","time":"03:20","volumn":"60.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.39","rise":"0.88%","time":"03:25","volumn":"46.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.43","rise":"0.93%","time":"03:30","volumn":"40.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.34","rise":"0.82%","time":"03:35","volumn":"62.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.37","rise":"0.86%","time":"03:40","volumn":"51.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.34","rise":"0.82%","time":"03:45","volumn":"61.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.29","rise":"0.76%","time":"03:50","volumn":"74.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.42","rise":"0.91%","time":"03:55","volumn":"205.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.44","rise":"0.94%","time":"04:00","volumn":"1431.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"81.73","rise":"0.07%","time":"21:35","volumn":"176.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.03","rise":"0.45%","time":"21:40","volumn":"43.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.06","rise":"0.48%","time":"21:45","volumn":"57.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.05","rise":"0.47%","time":"21:50","volumn":"74.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.13","rise":"0.56%","time":"21:55","volumn":"29.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.08","rise":"0.50%","time":"22:00","volumn":"60.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.17","rise":"0.61%","time":"22:05","volumn":"61.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.19","rise":"0.64%","time":"22:10","volumn":"34.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.22","rise":"0.67%","time":"22:15","volumn":"41.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.21","rise":"0.66%","time":"22:20","volumn":"44.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.18","rise":"0.63%","time":"22:25","volumn":"42.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.19","rise":"0.64%","time":"22:30","volumn":"62.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.32","rise":"0.80%","time":"22:35","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.22","rise":"0.68%","time":"22:40","volumn":"22.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.22","rise":"0.67%","time":"22:45","volumn":"81.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.23","rise":"0.69%","time":"22:50","volumn":"51.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.19","rise":"0.64%","time":"22:55","volumn":"75.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.21","rise":"0.66%","time":"23:00","volumn":"74.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.28","rise":"0.75%","time":"23:05","volumn":"36.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.20","rise":"0.66%","time":"23:10","volumn":"20.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.16","rise":"0.60%","time":"23:15","volumn":"279.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.17","rise":"0.61%","time":"23:20","volumn":"53.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.12","rise":"0.55%","time":"23:25","volumn":"34.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.14","rise":"0.58%","time":"23:30","volumn":"15.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.14","rise":"0.58%","time":"23:35","volumn":"38.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.16","rise":"0.60%","time":"23:40","volumn":"14.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.15","rise":"0.59%","time":"23:45","volumn":"48.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.22","rise":"0.67%","time":"23:50","volumn":"22.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.18","rise":"0.62%","time":"23:55","volumn":"100.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.26","rise":"0.72%","time":"00:00","volumn":"44.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.25","rise":"0.71%","time":"00:05","volumn":"46.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.28","rise":"0.75%","time":"00:10","volumn":"19.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.32","rise":"0.79%","time":"00:15","volumn":"35.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.31","rise":"0.78%","time":"00:20","volumn":"26.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.29","rise":"0.76%","time":"00:25","volumn":"30.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.31","rise":"0.78%","time":"00:30","volumn":"33.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.33","rise":"0.81%","time":"00:35","volumn":"25.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.38","rise":"0.86%","time":"00:40","volumn":"62.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.40","rise":"0.89%","time":"00:45","volumn":"79.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.34","rise":"0.82%","time":"00:50","volumn":"44.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.36","rise":"0.85%","time":"00:55","volumn":"8.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.31","rise":"0.79%","time":"01:00","volumn":"20.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.25","rise":"0.70%","time":"01:05","volumn":"38.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.32","rise":"0.80%","time":"01:10","volumn":"86.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.34","rise":"0.82%","time":"01:15","volumn":"36.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.30","rise":"0.77%","time":"01:20","volumn":"19.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.33","rise":"0.81%","time":"01:25","volumn":"46.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.30","rise":"0.77%","time":"01:30","volumn":"34.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.33","rise":"0.81%","time":"01:35","volumn":"28.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.33","rise":"0.81%","time":"01:40","volumn":"22.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.32","rise":"0.79%","time":"01:45","volumn":"13.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.32","rise":"0.79%","time":"01:50","volumn":"6.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.33","rise":"0.80%","time":"01:55","volumn":"20.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.25","rise":"0.72%","time":"02:00","volumn":"21.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.25","rise":"0.71%","time":"02:05","volumn":"29.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.28","rise":"0.75%","time":"02:10","volumn":"13.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.29","rise":"0.76%","time":"02:15","volumn":"21.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.27","rise":"0.74%","time":"02:20","volumn":"22.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.28","rise":"0.75%","time":"02:25","volumn":"26.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.23","rise":"0.69%","time":"02:30","volumn":"41.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.21","rise":"0.66%","time":"02:35","volumn":"39.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.25","rise":"0.72%","time":"02:40","volumn":"49.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.27","rise":"0.73%","time":"02:45","volumn":"36.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.24","rise":"0.70%","time":"02:50","volumn":"44.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.26","rise":"0.72%","time":"02:55","volumn":"45.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.31","rise":"0.78%","time":"03:00","volumn":"58.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.31","rise":"0.78%","time":"03:05","volumn":"39.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.36","rise":"0.84%","time":"03:10","volumn":"46.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.36","rise":"0.85%","time":"03:15","volumn":"70.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.38","rise":"0.86%","time":"03:20","volumn":"31.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.39","rise":"0.88%","time":"03:25","volumn":"35.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.39","rise":"0.88%","time":"03:30","volumn":"115.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.38","rise":"0.87%","time":"03:35","volumn":"46.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.38","rise":"0.87%","time":"03:40","volumn":"66.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.38","rise":"0.87%","time":"03:45","volumn":"116.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.39","rise":"0.88%","time":"03:50","volumn":"74.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.34","rise":"0.82%","time":"03:55","volumn":"120.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"82.33","rise":"0.81%","time":"04:00","volumn":"631.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"383.77","ratio":"0.38%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"510.06","ratio":"0.35%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"432.75","ratio":"0.41%"}],"marketCapitalization":"1013.80\u4ebf","maxPrice":"83.11","minPrice":"82.49","monthlyTendency":{"cx":{"o":["2024\/04\/01","2024\/04\/26"]},"cy":{"o":["86.17","84.95","83.73","82.52","81.30"]},"cyrate":{"o":["-0.46%","-1.76%","-3.06%","-4.35%","-5.65%"]},"p":[{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"86.17","rise":"0","time":"04\/01","volumn":"3980.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"85.33","rise":"-0.97%","time":"04\/02","volumn":"5409.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"85.77","rise":"-0.46%","time":"04\/03","volumn":"9400.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"84.55","rise":"-1.88%","time":"04\/04","volumn":"6077.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"84.82","rise":"-1.57%","time":"04\/05","volumn":"4112.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"84.32","rise":"-2.15%","time":"04\/08","volumn":"5513.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"84.64","rise":"-1.78%","time":"04\/09","volumn":"5136.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"84.13","rise":"-2.37%","time":"04\/10","volumn":"4388.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"84.06","rise":"-2.45%","time":"04\/11","volumn":"3828.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"83.99","rise":"-2.53%","time":"04\/12","volumn":"7774.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"82.30","rise":"-4.49%","time":"04\/15","volumn":"7913.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"82.97","rise":"-3.71%","time":"04\/16","volumn":"8532.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"81.58","rise":"-5.33%","time":"04\/17","volumn":"5800.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"81.88","rise":"-4.98%","time":"04\/18","volumn":"4479.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"81.30","rise":"-5.65%","time":"04\/19","volumn":"5977.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"81.56","rise":"-5.35%","time":"04\/22","volumn":"6112.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.81","rise":"-5.06%","time":"04\/23","volumn":"8089.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.71","rise":"-4.02%","time":"04\/24","volumn":"6447.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.44","rise":"-4.33%","time":"04\/25","volumn":"5530.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.33","rise":"-4.46%","time":"04\/26","volumn":"4406.00"}],"points":"20"},"open":"82.83","priceChangeRatio":"0.81%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7d22\u5c3c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["83.11","82.91","82.72","82.53","82.33"]},"cyrate":{"o":["0.95%","0.71%","0.47%","0.24%","0.00%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.33","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.33","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.33","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.86","rise":"0.64%","time":"21:34","volumn":"106.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.86","rise":"0.64%","time":"21:35","volumn":"107.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.86","rise":"0.64%","time":"21:36","volumn":"109.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.89","rise":"0.68%","time":"21:37","volumn":"111.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.89","rise":"0.68%","time":"21:38","volumn":"115.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.77","rise":"0.53%","time":"21:39","volumn":"119.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.88","rise":"0.67%","time":"21:40","volumn":"126.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.81","rise":"0.58%","time":"21:41","volumn":"154.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.81","rise":"0.58%","time":"21:42","volumn":"163.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.72","rise":"0.47%","time":"21:43","volumn":"176.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.72","rise":"0.47%","time":"21:44","volumn":"182.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.72","rise":"0.47%","time":"21:45","volumn":"182.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.60","rise":"0.33%","time":"21:46","volumn":"301.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.60","rise":"0.33%","time":"21:47","volumn":"308.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.60","rise":"0.33%","time":"21:48","volumn":"313.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.60","rise":"0.33%","time":"21:49","volumn":"321.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.66","rise":"0.40%","time":"21:50","volumn":"330.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.75","rise":"0.51%","time":"21:51","volumn":"348.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.75","rise":"0.51%","time":"21:52","volumn":"352.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.75","rise":"0.51%","time":"21:53","volumn":"372.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.69","rise":"0.44%","time":"21:54","volumn":"383.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.69","rise":"0.44%","time":"21:55","volumn":"386.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.69","rise":"0.44%","time":"21:56","volumn":"390.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.58","rise":"0.30%","time":"21:57","volumn":"392.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.64","rise":"0.37%","time":"21:58","volumn":"394.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.64","rise":"0.37%","time":"21:59","volumn":"414.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.64","rise":"0.38%","time":"22:00","volumn":"419.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.65","rise":"0.39%","time":"22:01","volumn":"426.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.65","rise":"0.39%","time":"22:02","volumn":"428.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.69","rise":"0.44%","time":"22:03","volumn":"435.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.69","rise":"0.44%","time":"22:04","volumn":"435.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.69","rise":"0.44%","time":"22:05","volumn":"442.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.58","rise":"0.30%","time":"22:06","volumn":"507.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.64","rise":"0.38%","time":"22:07","volumn":"515.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.64","rise":"0.38%","time":"22:08","volumn":"518.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.54","rise":"0.25%","time":"22:09","volumn":"545.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.58","rise":"0.30%","time":"22:10","volumn":"557.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.57","rise":"0.29%","time":"22:11","volumn":"572.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.57","rise":"0.29%","time":"22:12","volumn":"574.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.56","rise":"0.28%","time":"22:13","volumn":"579.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.56","rise":"0.28%","time":"22:14","volumn":"585.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.57","rise":"0.29%","time":"22:15","volumn":"593.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.55","rise":"0.27%","time":"22:16","volumn":"602.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.56","rise":"0.28%","time":"22:17","volumn":"630.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.58","rise":"0.30%","time":"22:18","volumn":"657.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.58","rise":"0.30%","time":"22:19","volumn":"657.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.58","rise":"0.30%","time":"22:20","volumn":"659.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.67","rise":"0.41%","time":"22:21","volumn":"666.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.73","rise":"0.49%","time":"22:22","volumn":"677.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.76","rise":"0.52%","time":"22:23","volumn":"682.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.72","rise":"0.48%","time":"22:24","volumn":"685.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.77","rise":"0.53%","time":"22:25","volumn":"699.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.78","rise":"0.54%","time":"22:26","volumn":"701.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.80","rise":"0.57%","time":"22:27","volumn":"703.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.80","rise":"0.57%","time":"22:28","volumn":"704.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.80","rise":"0.57%","time":"22:29","volumn":"704.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.80","rise":"0.57%","time":"22:30","volumn":"707.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.79","rise":"0.56%","time":"22:31","volumn":"721.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.80","rise":"0.57%","time":"22:32","volumn":"736.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.80","rise":"0.57%","time":"22:33","volumn":"758.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.80","rise":"0.57%","time":"22:34","volumn":"760.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.80","rise":"0.57%","time":"22:35","volumn":"764.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.77","rise":"0.53%","time":"22:36","volumn":"782.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.77","rise":"0.53%","time":"22:37","volumn":"782.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.80","rise":"0.57%","time":"22:38","volumn":"787.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.75","rise":"0.50%","time":"22:39","volumn":"796.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.77","rise":"0.53%","time":"22:40","volumn":"800.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.79","rise":"0.56%","time":"22:41","volumn":"818.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.75","rise":"0.51%","time":"22:42","volumn":"831.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.69","rise":"0.44%","time":"22:43","volumn":"835.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.71","rise":"0.46%","time":"22:44","volumn":"838.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.72","rise":"0.47%","time":"22:45","volumn":"853.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.68","rise":"0.43%","time":"22:46","volumn":"874.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.71","rise":"0.46%","time":"22:47","volumn":"932.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.71","rise":"0.46%","time":"22:48","volumn":"940.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.71","rise":"0.46%","time":"22:49","volumn":"951.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.68","rise":"0.43%","time":"22:50","volumn":"957.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.68","rise":"0.43%","time":"22:51","volumn":"959.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.68","rise":"0.43%","time":"22:52","volumn":"959.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.68","rise":"0.43%","time":"22:53","volumn":"972.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.68","rise":"0.43%","time":"22:54","volumn":"972.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.74","rise":"0.50%","time":"22:55","volumn":"986.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.74","rise":"0.50%","time":"22:56","volumn":"1016.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.76","rise":"0.52%","time":"22:57","volumn":"1018.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.76","rise":"0.52%","time":"22:58","volumn":"1019.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.79","rise":"0.56%","time":"22:59","volumn":"1030.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.79","rise":"0.56%","time":"23:00","volumn":"1030.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.76","rise":"0.52%","time":"23:01","volumn":"1054.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.76","rise":"0.52%","time":"23:02","volumn":"1058.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.76","rise":"0.52%","time":"23:03","volumn":"1062.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.77","rise":"0.53%","time":"23:04","volumn":"1070.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.77","rise":"0.53%","time":"23:05","volumn":"1070.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.72","rise":"0.47%","time":"23:06","volumn":"1085.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.81","rise":"0.58%","time":"23:07","volumn":"1122.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.80","rise":"0.57%","time":"23:08","volumn":"1125.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.80","rise":"0.56%","time":"23:09","volumn":"1129.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.79","rise":"0.55%","time":"23:10","volumn":"1132.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.79","rise":"0.55%","time":"23:11","volumn":"1134.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.78","rise":"0.55%","time":"23:12","volumn":"1141.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.81","rise":"0.58%","time":"23:13","volumn":"1150.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.79","rise":"0.56%","time":"23:14","volumn":"1155.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.80","rise":"0.56%","time":"23:15","volumn":"1168.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.81","rise":"0.58%","time":"23:16","volumn":"1201.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.81","rise":"0.58%","time":"23:17","volumn":"1219.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.82","rise":"0.60%","time":"23:18","volumn":"1220.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.82","rise":"0.60%","time":"23:19","volumn":"1220.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.82","rise":"0.60%","time":"23:20","volumn":"1220.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.83","rise":"0.60%","time":"23:21","volumn":"1224.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.80","rise":"0.57%","time":"23:22","volumn":"1239.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.80","rise":"0.57%","time":"23:23","volumn":"1244.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.78","rise":"0.55%","time":"23:24","volumn":"1251.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.78","rise":"0.55%","time":"23:25","volumn":"1253.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.78","rise":"0.55%","time":"23:26","volumn":"1259.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.78","rise":"0.55%","time":"23:27","volumn":"1263.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.78","rise":"0.55%","time":"23:28","volumn":"1302.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.78","rise":"0.54%","time":"23:29","volumn":"1305.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.78","rise":"0.54%","time":"23:30","volumn":"1305.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.77","rise":"0.53%","time":"23:31","volumn":"1309.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.78","rise":"0.55%","time":"23:32","volumn":"1314.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.78","rise":"0.55%","time":"23:33","volumn":"1318.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.78","rise":"0.55%","time":"23:34","volumn":"1323.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.70","rise":"0.45%","time":"23:35","volumn":"1337.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.70","rise":"0.45%","time":"23:36","volumn":"1338.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.70","rise":"0.45%","time":"23:37","volumn":"1338.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.70","rise":"0.45%","time":"23:38","volumn":"1338.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.70","rise":"0.45%","time":"23:39","volumn":"1339.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.73","rise":"0.49%","time":"23:40","volumn":"1342.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.73","rise":"0.49%","time":"23:41","volumn":"1353.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.72","rise":"0.48%","time":"23:42","volumn":"1354.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.72","rise":"0.48%","time":"23:43","volumn":"1354.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.78","rise":"0.55%","time":"23:44","volumn":"1364.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.78","rise":"0.55%","time":"23:45","volumn":"1365.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.75","rise":"0.51%","time":"23:46","volumn":"1370.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.75","rise":"0.52%","time":"23:47","volumn":"1375.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.78","rise":"0.55%","time":"23:48","volumn":"1376.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.78","rise":"0.55%","time":"23:49","volumn":"1382.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.79","rise":"0.55%","time":"23:50","volumn":"1409.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.84","rise":"0.62%","time":"23:51","volumn":"1452.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.76","rise":"0.52%","time":"23:52","volumn":"1467.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.76","rise":"0.52%","time":"23:53","volumn":"1468.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.76","rise":"0.52%","time":"23:54","volumn":"1468.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.76","rise":"0.53%","time":"23:55","volumn":"1477.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.76","rise":"0.53%","time":"23:56","volumn":"1479.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.81","rise":"0.58%","time":"23:57","volumn":"1503.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.77","rise":"0.53%","time":"23:58","volumn":"1555.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"82.77","rise":"0.53%","time":"23:59","volumn":"1556.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.77","rise":"0.53%","time":"00:00","volumn":"1563.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.75","rise":"0.51%","time":"00:01","volumn":"1575.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.75","rise":"0.51%","time":"00:02","volumn":"1579.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.75","rise":"0.51%","time":"00:03","volumn":"1579.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.81","rise":"0.58%","time":"00:04","volumn":"1581.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.78","rise":"0.55%","time":"00:05","volumn":"1592.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.78","rise":"0.55%","time":"00:06","volumn":"1594.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.81","rise":"0.58%","time":"00:07","volumn":"1614.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.79","rise":"0.56%","time":"00:08","volumn":"1652.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.80","rise":"0.57%","time":"00:09","volumn":"1657.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.79","rise":"0.56%","time":"00:10","volumn":"1666.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.81","rise":"0.58%","time":"00:11","volumn":"1668.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.81","rise":"0.58%","time":"00:12","volumn":"1670.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.79","rise":"0.56%","time":"00:13","volumn":"1676.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.79","rise":"0.56%","time":"00:14","volumn":"1678.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.79","rise":"0.56%","time":"00:15","volumn":"1690.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.79","rise":"0.56%","time":"00:16","volumn":"1692.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.83","rise":"0.61%","time":"00:17","volumn":"1698.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.87","rise":"0.66%","time":"00:18","volumn":"1699.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.87","rise":"0.66%","time":"00:19","volumn":"1707.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.84","rise":"0.62%","time":"00:20","volumn":"1726.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.89","rise":"0.67%","time":"00:21","volumn":"1736.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.88","rise":"0.67%","time":"00:22","volumn":"1747.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.86","rise":"0.64%","time":"00:23","volumn":"1753.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.87","rise":"0.66%","time":"00:24","volumn":"1759.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.87","rise":"0.66%","time":"00:25","volumn":"1760.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.90","rise":"0.69%","time":"00:26","volumn":"1771.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.89","rise":"0.68%","time":"00:27","volumn":"1773.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.91","rise":"0.70%","time":"00:28","volumn":"1781.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.88","rise":"0.67%","time":"00:29","volumn":"1790.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.93","rise":"0.73%","time":"00:30","volumn":"1816.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.95","rise":"0.75%","time":"00:31","volumn":"1850.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.97","rise":"0.78%","time":"00:32","volumn":"1876.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.97","rise":"0.78%","time":"00:33","volumn":"1885.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.97","rise":"0.77%","time":"00:34","volumn":"1889.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.96","rise":"0.77%","time":"00:35","volumn":"1913.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.97","rise":"0.77%","time":"00:36","volumn":"1916.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.97","rise":"0.77%","time":"00:37","volumn":"1922.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.97","rise":"0.77%","time":"00:38","volumn":"1929.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.93","rise":"0.73%","time":"00:39","volumn":"1938.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.88","rise":"0.67%","time":"00:40","volumn":"1941.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.87","rise":"0.66%","time":"00:41","volumn":"1948.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.83","rise":"0.61%","time":"00:42","volumn":"1957.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.90","rise":"0.69%","time":"00:43","volumn":"1966.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.91","rise":"0.70%","time":"00:44","volumn":"1971.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.95","rise":"0.75%","time":"00:45","volumn":"1983.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.82%","time":"00:46","volumn":"2020.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.01","rise":"0.82%","time":"00:47","volumn":"2023.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.08","rise":"0.91%","time":"00:48","volumn":"2045.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.11","rise":"0.95%","time":"00:49","volumn":"2082.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.08","rise":"0.91%","time":"00:50","volumn":"2090.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.06","rise":"0.89%","time":"00:51","volumn":"2095.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.06","rise":"0.89%","time":"00:52","volumn":"2099.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.05","rise":"0.87%","time":"00:53","volumn":"2141.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.05","rise":"0.87%","time":"00:54","volumn":"2143.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.05","rise":"0.87%","time":"00:55","volumn":"2143.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.08","rise":"0.91%","time":"00:56","volumn":"2146.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.06","rise":"0.89%","time":"00:57","volumn":"2154.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.06","rise":"0.89%","time":"00:58","volumn":"2159.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.06","rise":"0.89%","time":"00:59","volumn":"2162.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.06","rise":"0.89%","time":"01:00","volumn":"2164.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.05","rise":"0.87%","time":"01:01","volumn":"2167.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.02","rise":"0.84%","time":"01:02","volumn":"2177.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.02","rise":"0.84%","time":"01:03","volumn":"2180.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.02","rise":"0.84%","time":"01:04","volumn":"2183.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.02","rise":"0.84%","time":"01:05","volumn":"2183.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"01:06","volumn":"2187.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"01:07","volumn":"2193.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"01:08","volumn":"2196.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"01:09","volumn":"2196.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"01:10","volumn":"2196.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"01:11","volumn":"2199.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.80%","time":"01:12","volumn":"2200.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.80%","time":"01:13","volumn":"2201.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.80%","time":"01:14","volumn":"2204.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"01:15","volumn":"2208.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"01:16","volumn":"2210.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"01:17","volumn":"2212.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.97","rise":"0.78%","time":"01:18","volumn":"2223.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.96","rise":"0.77%","time":"01:19","volumn":"2230.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.96","rise":"0.77%","time":"01:20","volumn":"2232.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.96","rise":"0.77%","time":"01:21","volumn":"2238.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.96","rise":"0.77%","time":"01:22","volumn":"2239.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.05","rise":"0.87%","time":"01:23","volumn":"2244.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.04","rise":"0.86%","time":"01:24","volumn":"2253.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.04","rise":"0.86%","time":"01:25","volumn":"2255.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.05","rise":"0.87%","time":"01:26","volumn":"2275.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.03","rise":"0.86%","time":"01:27","volumn":"2288.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.02","rise":"0.84%","time":"01:28","volumn":"2300.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.02","rise":"0.84%","time":"01:29","volumn":"2306.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.02","rise":"0.84%","time":"01:30","volumn":"2308.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.02","rise":"0.84%","time":"01:31","volumn":"2313.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.02","rise":"0.84%","time":"01:32","volumn":"2313.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.02","rise":"0.84%","time":"01:33","volumn":"2320.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.01","rise":"0.83%","time":"01:34","volumn":"2326.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.01","rise":"0.83%","time":"01:35","volumn":"2327.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.06","rise":"0.89%","time":"01:36","volumn":"2332.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.02","rise":"0.83%","time":"01:37","volumn":"2344.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.99","rise":"0.80%","time":"01:38","volumn":"2351.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.99","rise":"0.80%","time":"01:39","volumn":"2352.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.04","rise":"0.86%","time":"01:40","volumn":"2356.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.01","rise":"0.83%","time":"01:41","volumn":"2361.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.01","rise":"0.83%","time":"01:42","volumn":"2361.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"01:43","volumn":"2364.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.80%","time":"01:44","volumn":"2369.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"01:45","volumn":"2376.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"01:46","volumn":"2378.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.79%","time":"01:47","volumn":"2387.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.96","rise":"0.77%","time":"01:48","volumn":"2390.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.96","rise":"0.77%","time":"01:49","volumn":"2392.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.94","rise":"0.74%","time":"01:50","volumn":"2399.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.94","rise":"0.74%","time":"01:51","volumn":"2399.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.94","rise":"0.74%","time":"01:52","volumn":"2404.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.94","rise":"0.74%","time":"01:53","volumn":"2416.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.94","rise":"0.74%","time":"01:54","volumn":"2425.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.94","rise":"0.74%","time":"01:55","volumn":"2425.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.94","rise":"0.74%","time":"01:56","volumn":"2433.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.94","rise":"0.74%","time":"01:57","volumn":"2436.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.94","rise":"0.74%","time":"01:58","volumn":"2437.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.94","rise":"0.74%","time":"01:59","volumn":"2440.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.95","rise":"0.75%","time":"02:00","volumn":"2445.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.94","rise":"0.74%","time":"02:01","volumn":"2454.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.94","rise":"0.74%","time":"02:02","volumn":"2454.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.94","rise":"0.73%","time":"02:03","volumn":"2458.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.96","rise":"0.77%","time":"02:04","volumn":"2469.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.96","rise":"0.77%","time":"02:05","volumn":"2489.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.97","rise":"0.78%","time":"02:06","volumn":"2496.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.97","rise":"0.78%","time":"02:07","volumn":"2497.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.99","rise":"0.80%","time":"02:08","volumn":"2502.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.99","rise":"0.80%","time":"02:09","volumn":"2512.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.99","rise":"0.80%","time":"02:10","volumn":"2512.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.04","rise":"0.86%","time":"02:11","volumn":"2548.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.03","rise":"0.85%","time":"02:12","volumn":"2552.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.79%","time":"02:13","volumn":"2589.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.79%","time":"02:14","volumn":"2590.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.02","rise":"0.83%","time":"02:15","volumn":"2595.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.02","rise":"0.84%","time":"02:16","volumn":"2597.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.02","rise":"0.84%","time":"02:17","volumn":"2600.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.02","rise":"0.84%","time":"02:18","volumn":"2609.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.01","rise":"0.83%","time":"02:19","volumn":"2612.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.79%","time":"02:20","volumn":"2616.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.79%","time":"02:21","volumn":"2616.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.79%","time":"02:22","volumn":"2627.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.79%","time":"02:23","volumn":"2647.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"02:24","volumn":"2653.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"02:25","volumn":"2654.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.80%","time":"02:26","volumn":"2658.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.79%","time":"02:27","volumn":"2663.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.79%","time":"02:28","volumn":"2664.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.99","rise":"0.80%","time":"02:29","volumn":"2694.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.99","rise":"0.80%","time":"02:30","volumn":"2694.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.79%","time":"02:31","volumn":"2708.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.79%","time":"02:32","volumn":"2710.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.95","rise":"0.75%","time":"02:33","volumn":"2740.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.95","rise":"0.75%","time":"02:34","volumn":"2745.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.96","rise":"0.77%","time":"02:35","volumn":"2761.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.96","rise":"0.77%","time":"02:36","volumn":"2765.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.79%","time":"02:37","volumn":"2782.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.96","rise":"0.77%","time":"02:38","volumn":"2797.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.97","rise":"0.78%","time":"02:39","volumn":"2831.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"02:40","volumn":"2833.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.01","rise":"0.83%","time":"02:41","volumn":"2840.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.03","rise":"0.84%","time":"02:42","volumn":"2847.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.04","rise":"0.86%","time":"02:43","volumn":"2856.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.05","rise":"0.87%","time":"02:44","volumn":"2864.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.04","rise":"0.86%","time":"02:45","volumn":"2871.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.04","rise":"0.86%","time":"02:46","volumn":"2876.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.04","rise":"0.86%","time":"02:47","volumn":"2881.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.04","rise":"0.86%","time":"02:48","volumn":"2885.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.06","rise":"0.89%","time":"02:49","volumn":"2889.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.06","rise":"0.89%","time":"02:50","volumn":"2891.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.07","rise":"0.90%","time":"02:51","volumn":"2902.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.04","rise":"0.86%","time":"02:52","volumn":"2914.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.05","rise":"0.87%","time":"02:53","volumn":"2924.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.03","rise":"0.85%","time":"02:54","volumn":"2933.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.04","rise":"0.86%","time":"02:55","volumn":"2941.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.04","rise":"0.86%","time":"02:56","volumn":"2941.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.04","rise":"0.86%","time":"02:57","volumn":"2958.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.04","rise":"0.86%","time":"02:58","volumn":"2958.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.01","rise":"0.83%","time":"02:59","volumn":"2974.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"03:00","volumn":"2981.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"03:01","volumn":"2995.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.92","rise":"0.72%","time":"03:02","volumn":"3014.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.92","rise":"0.72%","time":"03:03","volumn":"3017.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.83","rise":"0.60%","time":"03:04","volumn":"3032.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.86","rise":"0.65%","time":"03:05","volumn":"3035.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.84","rise":"0.63%","time":"03:06","volumn":"3041.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.81","rise":"0.58%","time":"03:07","volumn":"3058.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.81","rise":"0.58%","time":"03:08","volumn":"3061.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.86","rise":"0.64%","time":"03:09","volumn":"3072.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.89","rise":"0.68%","time":"03:10","volumn":"3076.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.87","rise":"0.66%","time":"03:11","volumn":"3088.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.85","rise":"0.64%","time":"03:12","volumn":"3094.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.85","rise":"0.63%","time":"03:13","volumn":"3102.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.85","rise":"0.63%","time":"03:14","volumn":"3104.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.85","rise":"0.63%","time":"03:15","volumn":"3112.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.84","rise":"0.63%","time":"03:16","volumn":"3119.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.81","rise":"0.58%","time":"03:17","volumn":"3129.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.81","rise":"0.58%","time":"03:18","volumn":"3132.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.83","rise":"0.61%","time":"03:19","volumn":"3136.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.83","rise":"0.61%","time":"03:20","volumn":"3139.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.87","rise":"0.66%","time":"03:21","volumn":"3144.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.87","rise":"0.66%","time":"03:22","volumn":"3154.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.87","rise":"0.66%","time":"03:23","volumn":"3155.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.84","rise":"0.62%","time":"03:24","volumn":"3170.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.85","rise":"0.63%","time":"03:25","volumn":"3176.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.85","rise":"0.63%","time":"03:26","volumn":"3190.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.85","rise":"0.63%","time":"03:27","volumn":"3199.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.78","rise":"0.55%","time":"03:28","volumn":"3209.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.78","rise":"0.55%","time":"03:29","volumn":"3213.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.81","rise":"0.58%","time":"03:30","volumn":"3216.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.80","rise":"0.57%","time":"03:31","volumn":"3233.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.80","rise":"0.57%","time":"03:32","volumn":"3238.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.80","rise":"0.57%","time":"03:33","volumn":"3239.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.80","rise":"0.57%","time":"03:34","volumn":"3249.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.82","rise":"0.60%","time":"03:35","volumn":"3252.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.83","rise":"0.61%","time":"03:36","volumn":"3270.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.83","rise":"0.61%","time":"03:37","volumn":"3276.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.80","rise":"0.57%","time":"03:38","volumn":"3283.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.80","rise":"0.57%","time":"03:39","volumn":"3283.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.79","rise":"0.56%","time":"03:40","volumn":"3287.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.79","rise":"0.56%","time":"03:41","volumn":"3320.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.81","rise":"0.58%","time":"03:42","volumn":"3329.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.82","rise":"0.60%","time":"03:43","volumn":"3334.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.80","rise":"0.57%","time":"03:44","volumn":"3341.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.81","rise":"0.58%","time":"03:45","volumn":"3353.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.80","rise":"0.58%","time":"03:46","volumn":"3367.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.83","rise":"0.61%","time":"03:47","volumn":"3387.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.83","rise":"0.61%","time":"03:48","volumn":"3391.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.80","rise":"0.57%","time":"03:49","volumn":"3414.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.78","rise":"0.55%","time":"03:50","volumn":"3431.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.79","rise":"0.56%","time":"03:51","volumn":"3453.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.82","rise":"0.59%","time":"03:52","volumn":"3481.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.83","rise":"0.61%","time":"03:53","volumn":"3496.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.88","rise":"0.67%","time":"03:54","volumn":"3518.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.93","rise":"0.73%","time":"03:55","volumn":"3540.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.94","rise":"0.73%","time":"03:56","volumn":"3609.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.98","rise":"0.79%","time":"03:57","volumn":"3661.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.94","rise":"0.74%","time":"03:58","volumn":"3710.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"82.97","rise":"0.78%","time":"03:59","volumn":"3799.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"83.00","rise":"0.81%","time":"04:00","volumn":"3980.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7d22\u5c3c[SONY]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_SONY.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/SONY.html?from=360search","volume":"39.81\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/15","2024\/04\/26"]},"cy":{"o":["100.19","95.15","90.12","85.08","80.04"]},"cyrate":{"o":["5.83%","0.51%","-4.81%","-10.13%","-15.45%"]},"p":[{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"94.67","rise":"0","time":"05\/15","volumn":"5387.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"93.81","rise":"-0.91%","time":"05\/16","volumn":"5040.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"95.32","rise":"0.69%","time":"05\/17","volumn":"9220.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"98.89","rise":"4.46%","time":"05\/18","volumn":"1.81\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"98.01","rise":"3.53%","time":"05\/19","volumn":"7114.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"97.60","rise":"3.09%","time":"05\/22","volumn":"8860.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"94.97","rise":"0.32%","time":"05\/23","volumn":"9806.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"94.23","rise":"-0.46%","time":"05\/24","volumn":"6573.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"95.04","rise":"0.39%","time":"05\/25","volumn":"6145.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"95.98","rise":"1.38%","time":"05\/26","volumn":"6224.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"94.76","rise":"0.10%","time":"05\/30","volumn":"7648.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"93.70","rise":"-1.02%","time":"05\/31","volumn":"6400.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"96.66","rise":"2.10%","time":"06\/01","volumn":"9687.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"98.01","rise":"3.53%","time":"06\/02","volumn":"6764.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"98.50","rise":"4.05%","time":"06\/05","volumn":"7866.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"100.05","rise":"5.68%","time":"06\/06","volumn":"7541.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"97.68","rise":"3.18%","time":"06\/07","volumn":"7355.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"97.41","rise":"2.89%","time":"06\/08","volumn":"6861.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"98.44","rise":"3.98%","time":"06\/09","volumn":"5167.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"99.25","rise":"4.84%","time":"06\/12","volumn":"1.19\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"100.19","rise":"5.83%","time":"06\/13","volumn":"6207.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"99.87","rise":"5.49%","time":"06\/14","volumn":"5151.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"99.67","rise":"5.28%","time":"06\/15","volumn":"5902.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"97.57","rise":"3.06%","time":"06\/16","volumn":"7780.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"96.31","rise":"1.73%","time":"06\/20","volumn":"5092.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"94.68","rise":"0.01%","time":"06\/21","volumn":"5596.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"93.82","rise":"-0.90%","time":"06\/22","volumn":"7018.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"91.14","rise":"-3.73%","time":"06\/23","volumn":"1.15\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"90.37","rise":"-4.54%","time":"06\/26","volumn":"6946.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"90.07","rise":"-4.86%","time":"06\/27","volumn":"1.31\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"91.29","rise":"-3.57%","time":"06\/28","volumn":"8078.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"89.96","rise":"-4.98%","time":"06\/29","volumn":"6646.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"90.04","rise":"-4.89%","time":"06\/30","volumn":"9393.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"91.55","rise":"-3.30%","time":"07\/03","volumn":"7596.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"91.43","rise":"-3.42%","time":"07\/05","volumn":"8352.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"90.49","rise":"-4.42%","time":"07\/06","volumn":"7597.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"91.04","rise":"-3.83%","time":"07\/07","volumn":"7260.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"90.73","rise":"-4.16%","time":"07\/10","volumn":"6722.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"89.64","rise":"-5.31%","time":"07\/11","volumn":"1.36\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"91.24","rise":"-3.62%","time":"07\/12","volumn":"2.31\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"93.81","rise":"-0.91%","time":"07\/13","volumn":"1.50\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"92.39","rise":"-2.41%","time":"07\/14","volumn":"9157.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"93.57","rise":"-1.16%","time":"07\/17","volumn":"7698.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"95.10","rise":"0.45%","time":"07\/18","volumn":"9672.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"94.57","rise":"-0.11%","time":"07\/19","volumn":"5391.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"93.25","rise":"-1.50%","time":"07\/20","volumn":"6507.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"93.39","rise":"-1.35%","time":"07\/21","volumn":"4257.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"93.66","rise":"-1.07%","time":"07\/24","volumn":"3862.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"93.69","rise":"-1.04%","time":"07\/25","volumn":"4373.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"93.74","rise":"-0.98%","time":"07\/26","volumn":"3748.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"93.76","rise":"-0.96%","time":"07\/27","volumn":"6861.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"93.47","rise":"-1.27%","time":"07\/28","volumn":"6802.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"93.60","rise":"-1.13%","time":"07\/31","volumn":"6448.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"93.49","rise":"-1.25%","time":"08\/01","volumn":"4359.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"91.07","rise":"-3.80%","time":"08\/02","volumn":"6675.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"90.03","rise":"-4.90%","time":"08\/03","volumn":"5721.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"90.19","rise":"-4.73%","time":"08\/04","volumn":"5585.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"90.44","rise":"-4.47%","time":"08\/07","volumn":"6537.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"89.82","rise":"-5.12%","time":"08\/08","volumn":"9064.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"83.85","rise":"-11.43%","time":"08\/09","volumn":"2.46\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"85.44","rise":"-9.75%","time":"08\/10","volumn":"1.61\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"85.58","rise":"-9.60%","time":"08\/11","volumn":"7756.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"83.97","rise":"-11.30%","time":"08\/14","volumn":"1.15\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"83.53","rise":"-11.77%","time":"08\/15","volumn":"5703.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"82.24","rise":"-13.13%","time":"08\/16","volumn":"8931.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"82.40","rise":"-12.96%","time":"08\/17","volumn":"6993.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"82.66","rise":"-12.69%","time":"08\/18","volumn":"6146.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"82.58","rise":"-12.77%","time":"08\/21","volumn":"5749.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"81.90","rise":"-13.49%","time":"08\/22","volumn":"7454.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"82.61","rise":"-12.74%","time":"08\/23","volumn":"8777.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"81.05","rise":"-14.39%","time":"08\/24","volumn":"8809.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"81.10","rise":"-14.33%","time":"08\/25","volumn":"7200.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"82.07","rise":"-13.31%","time":"08\/28","volumn":"4587.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"82.61","rise":"-12.74%","time":"08\/29","volumn":"5387.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"82.35","rise":"-13.01%","time":"08\/30","volumn":"5569.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"83.19","rise":"-12.13%","time":"08\/31","volumn":"6569.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"85.26","rise":"-9.94%","time":"09\/01","volumn":"1.16\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"84.54","rise":"-10.70%","time":"09\/05","volumn":"5183.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"85.50","rise":"-9.69%","time":"09\/06","volumn":"8301.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"85.23","rise":"-9.97%","time":"09\/07","volumn":"5948.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"84.22","rise":"-11.04%","time":"09\/08","volumn":"4889.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"85.20","rise":"-10.00%","time":"09\/11","volumn":"6275.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"85.41","rise":"-9.78%","time":"09\/12","volumn":"3691.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"84.43","rise":"-10.82%","time":"09\/13","volumn":"5632.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"86.50","rise":"-8.63%","time":"09\/14","volumn":"6528.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"86.76","rise":"-8.36%","time":"09\/15","volumn":"4901.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"86.76","rise":"-8.36%","time":"09\/18","volumn":"4393.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"86.54","rise":"-8.59%","time":"09\/19","volumn":"3631.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"84.85","rise":"-10.37%","time":"09\/20","volumn":"5056.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"82.64","rise":"-12.71%","time":"09\/21","volumn":"7093.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"82.38","rise":"-12.98%","time":"09\/22","volumn":"5050.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"83.27","rise":"-12.04%","time":"09\/25","volumn":"6080.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"81.30","rise":"-14.12%","time":"09\/26","volumn":"5921.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"82.55","rise":"-12.80%","time":"09\/27","volumn":"7337.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"82.78","rise":"-12.56%","time":"09\/28","volumn":"8788.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"82.41","rise":"-12.95%","time":"09\/29","volumn":"6226.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"81.65","rise":"-13.75%","time":"10\/02","volumn":"4733.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"81.21","rise":"-14.22%","time":"10\/03","volumn":"4940.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"81.82","rise":"-13.57%","time":"10\/04","volumn":"5138.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"82.86","rise":"-12.47%","time":"10\/05","volumn":"5012.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"82.97","rise":"-12.36%","time":"10\/06","volumn":"3795.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"83.50","rise":"-11.80%","time":"10\/09","volumn":"3225.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"84.61","rise":"-10.63%","time":"10\/10","volumn":"4291.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"85.46","rise":"-9.73%","time":"10\/11","volumn":"6200.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"86.58","rise":"-8.55%","time":"10\/12","volumn":"7892.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"85.15","rise":"-10.06%","time":"10\/13","volumn":"5601.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"85.40","rise":"-9.79%","time":"10\/16","volumn":"4853.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"85.71","rise":"-9.46%","time":"10\/17","volumn":"4248.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"84.10","rise":"-11.17%","time":"10\/18","volumn":"3858.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"83.84","rise":"-11.44%","time":"10\/19","volumn":"4349.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"83.19","rise":"-12.13%","time":"10\/20","volumn":"3431.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"83.11","rise":"-12.21%","time":"10\/23","volumn":"3351.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"84.22","rise":"-11.04%","time":"10\/24","volumn":"4916.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"82.70","rise":"-12.64%","time":"10\/25","volumn":"7385.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"80.97","rise":"-14.47%","time":"10\/26","volumn":"6330.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"80.04","rise":"-15.45%","time":"10\/27","volumn":"6884.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"81.74","rise":"-13.66%","time":"10\/30","volumn":"1.44\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"83.05","rise":"-12.27%","time":"10\/31","volumn":"6602.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"85.03","rise":"-10.18%","time":"11\/01","volumn":"8166.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"86.56","rise":"-8.57%","time":"11\/02","volumn":"9653.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"87.42","rise":"-7.66%","time":"11\/03","volumn":"9345.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"86.69","rise":"-8.43%","time":"11\/06","volumn":"1.13\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"87.76","rise":"-7.30%","time":"11\/07","volumn":"7249.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"87.54","rise":"-7.53%","time":"11\/08","volumn":"1.38\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"81.73","rise":"-13.67%","time":"11\/09","volumn":"3.51\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"85.94","rise":"-9.22%","time":"11\/10","volumn":"1.89\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"83.33","rise":"-11.98%","time":"11\/13","volumn":"1.11\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"85.07","rise":"-10.14%","time":"11\/14","volumn":"6472.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"87.12","rise":"-7.98%","time":"11\/15","volumn":"1.11\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"87.60","rise":"-7.47%","time":"11\/16","volumn":"5819.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"87.65","rise":"-7.42%","time":"11\/17","volumn":"4293.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"87.54","rise":"-7.53%","time":"11\/20","volumn":"4930.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"86.79","rise":"-8.32%","time":"11\/21","volumn":"5394.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"87.59","rise":"-7.48%","time":"11\/22","volumn":"4698.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"86.66","rise":"-8.46%","time":"11\/24","volumn":"3421.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"86.95","rise":"-8.15%","time":"11\/27","volumn":"5634.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"87.23","rise":"-7.86%","time":"11\/28","volumn":"1.17\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"86.10","rise":"-9.05%","time":"11\/29","volumn":"6061.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"85.95","rise":"-9.21%","time":"11\/30","volumn":"8125.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"86.14","rise":"-9.01%","time":"12\/01","volumn":"6483.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"85.32","rise":"-9.88%","time":"12\/04","volumn":"1.03\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"86.40","rise":"-8.74%","time":"12\/05","volumn":"8162.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"88.40","rise":"-6.62%","time":"12\/06","volumn":"2.18\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"88.51","rise":"-6.51%","time":"12\/07","volumn":"8521.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"89.30","rise":"-5.67%","time":"12\/08","volumn":"6478.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"89.33","rise":"-5.64%","time":"12\/11","volumn":"7163.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"90.39","rise":"-4.52%","time":"12\/12","volumn":"6890.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"91.79","rise":"-3.04%","time":"12\/13","volumn":"1.50\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"92.42","rise":"-2.38%","time":"12\/14","volumn":"1.34\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"92.69","rise":"-2.09%","time":"12\/15","volumn":"7023.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"92.21","rise":"-2.60%","time":"12\/18","volumn":"8684.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"91.62","rise":"-3.22%","time":"12\/19","volumn":"1.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"90.08","rise":"-4.85%","time":"12\/20","volumn":"7838.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"92.76","rise":"-2.02%","time":"12\/21","volumn":"7518.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"92.14","rise":"-2.67%","time":"12\/22","volumn":"5202.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"93.47","rise":"-1.27%","time":"12\/26","volumn":"6598.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"94.01","rise":"-0.70%","time":"12\/27","volumn":"5853.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"94.65","rise":"-0.02%","time":"12\/28","volumn":"4449.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"94.69","rise":"0.02%","time":"12\/29","volumn":"3024.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"93.30","rise":"-1.45%","time":"01\/02","volumn":"6674.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"92.38","rise":"-2.42%","time":"01\/03","volumn":"5692.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"91.05","rise":"-3.82%","time":"01\/04","volumn":"9089.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"91.22","rise":"-3.64%","time":"01\/05","volumn":"7224.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"92.40","rise":"-2.40%","time":"01\/08","volumn":"4149.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"92.11","rise":"-2.70%","time":"01\/09","volumn":"5287.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"96.15","rise":"1.56%","time":"01\/10","volumn":"1.09\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"97.31","rise":"2.79%","time":"01\/11","volumn":"1.22\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"99.75","rise":"5.37%","time":"01\/12","volumn":"1.52\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"98.16","rise":"3.69%","time":"01\/16","volumn":"8508.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"97.41","rise":"2.89%","time":"01\/17","volumn":"8093.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"97.85","rise":"3.36%","time":"01\/18","volumn":"6600.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"99.02","rise":"4.59%","time":"01\/19","volumn":"4359.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"99.59","rise":"5.20%","time":"01\/22","volumn":"5742.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"98.75","rise":"4.31%","time":"01\/23","volumn":"5414.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"97.95","rise":"3.46%","time":"01\/24","volumn":"5859.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"97.02","rise":"2.48%","time":"01\/25","volumn":"5459.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"95.39","rise":"0.76%","time":"01\/26","volumn":"8980.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"97.22","rise":"2.69%","time":"01\/29","volumn":"6104.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"97.40","rise":"2.88%","time":"01\/30","volumn":"4713.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"97.75","rise":"3.25%","time":"01\/31","volumn":"9247.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"98.89","rise":"4.46%","time":"02\/01","volumn":"6241.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"98.56","rise":"4.11%","time":"02\/02","volumn":"4056.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"97.59","rise":"3.08%","time":"02\/05","volumn":"5140.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"96.96","rise":"2.42%","time":"02\/06","volumn":"7512.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"97.26","rise":"2.74%","time":"02\/07","volumn":"5877.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"96.40","rise":"1.83%","time":"02\/08","volumn":"6265.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"96.00","rise":"1.40%","time":"02\/09","volumn":"8196.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"96.16","rise":"1.57%","time":"02\/12","volumn":"9804.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"95.86","rise":"1.26%","time":"02\/13","volumn":"1.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"91.75","rise":"-3.08%","time":"02\/14","volumn":"3.33\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"91.99","rise":"-2.83%","time":"02\/15","volumn":"1.46\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"88.84","rise":"-6.16%","time":"02\/16","volumn":"1.43\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"87.85","rise":"-7.20%","time":"02\/20","volumn":"9128.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"86.89","rise":"-8.22%","time":"02\/21","volumn":"1.16\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"88.32","rise":"-6.71%","time":"02\/22","volumn":"1.72\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"87.91","rise":"-7.14%","time":"02\/23","volumn":"1.20\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"86.07","rise":"-9.08%","time":"02\/26","volumn":"1.65\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"85.79","rise":"-9.38%","time":"02\/27","volumn":"8757.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"85.16","rise":"-10.05%","time":"02\/28","volumn":"5774.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"85.81","rise":"-9.36%","time":"02\/29","volumn":"1.14\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"88.02","rise":"-7.02%","time":"03\/01","volumn":"1.17\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"86.48","rise":"-8.65%","time":"03\/04","volumn":"5602.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"85.66","rise":"-9.52%","time":"03\/05","volumn":"5349.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"86.77","rise":"-8.34%","time":"03\/06","volumn":"7354.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"86.90","rise":"-8.21%","time":"03\/07","volumn":"1.09\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"87.21","rise":"-7.88%","time":"03\/08","volumn":"6634.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"86.76","rise":"-8.36%","time":"03\/11","volumn":"5538.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"87.75","rise":"-7.31%","time":"03\/12","volumn":"4802.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"87.84","rise":"-7.21%","time":"03\/13","volumn":"4425.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"87.10","rise":"-8.00%","time":"03\/14","volumn":"6480.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"87.38","rise":"-7.70%","time":"03\/15","volumn":"5606.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"89.03","rise":"-5.96%","time":"03\/18","volumn":"8819.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"89.00","rise":"-5.99%","time":"03\/19","volumn":"6402.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"89.62","rise":"-5.33%","time":"03\/20","volumn":"5831.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"88.72","rise":"-6.28%","time":"03\/21","volumn":"6006.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"88.62","rise":"-6.39%","time":"03\/22","volumn":"2991.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"85.96","rise":"-9.20%","time":"03\/25","volumn":"7234.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"86.72","rise":"-8.40%","time":"03\/26","volumn":"5687.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"86.54","rise":"-8.59%","time":"03\/27","volumn":"6552.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"85.74","rise":"-9.43%","time":"03\/28","volumn":"6610.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"86.17","rise":"-8.98%","time":"04\/01","volumn":"3980.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"85.33","rise":"-9.87%","time":"04\/02","volumn":"5409.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"85.77","rise":"-9.40%","time":"04\/03","volumn":"9400.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"84.55","rise":"-10.69%","time":"04\/04","volumn":"6077.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"84.82","rise":"-10.40%","time":"04\/05","volumn":"4112.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"84.32","rise":"-10.93%","time":"04\/08","volumn":"5513.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"84.64","rise":"-10.59%","time":"04\/09","volumn":"5136.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"84.13","rise":"-11.13%","time":"04\/10","volumn":"4388.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"84.06","rise":"-11.21%","time":"04\/11","volumn":"3828.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"83.99","rise":"-11.28%","time":"04\/12","volumn":"7774.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"82.30","rise":"-13.07%","time":"04\/15","volumn":"7913.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"82.97","rise":"-12.36%","time":"04\/16","volumn":"8532.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"81.58","rise":"-13.83%","time":"04\/17","volumn":"5800.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"81.88","rise":"-13.51%","time":"04\/18","volumn":"4479.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"81.30","rise":"-14.12%","time":"04\/19","volumn":"5977.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"81.56","rise":"-13.85%","time":"04\/22","volumn":"6112.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"81.81","rise":"-13.58%","time":"04\/23","volumn":"8089.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"82.71","rise":"-12.63%","time":"04\/24","volumn":"6447.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"82.44","rise":"-12.92%","time":"04\/25","volumn":"5530.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"82.33","rise":"-13.03%","time":"04\/26","volumn":"4406.00"}],"points":"240"}}
为你推荐
- 意见反馈
- 页面反馈