网易_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐网易蛋仔派对网易官网游戏网易网网易黄页网易官方网易官网首页网易官方网站网易官网入口网易游戏官网入口网易手游官网

网易

网易是中国领先的互联网技术公司,为用户提供免费邮箱、游戏、搜索引擎服务,开设新闻、娱乐、体育等30多个内容频道,及博客、视频、论坛等互动交流,网聚人的力量。

163.com

163网易免费邮你的专业电子邮局

网易163免费邮箱,你的专业电子邮局,注册用户数超10亿,专业稳定安全。网易邮箱官方App“邮箱大师”帮您高效处理邮件,支持所有邮箱,并可在手机、Windows和Mac上多端...

163邮箱

网易免费邮箱你的专业电子邮局

提供以@163.com、@126.com和@yeah.net为后缀的免费邮箱。超过20年邮箱运营经验,系统快速稳定安全,支持超大附件和网盘服务。网易邮箱官方App“邮箱大师”帮您...

网易邮箱

网易游戏官网游戏热爱者

我和你一样,我们都是游戏热爱者。网易在线游戏自主研发运营多款在线游戏,包括《大话西游Ⅱ》、《梦幻西游2》、《新大话西游3 》、《武魂》、《天下3》、《大唐无双2...

网易游戏频道

网易股票有态度的投资门户

网易股票频道,实用可靠的股票投资平台和社区,做影响股价的资讯 ... 网易股票今日热点最新快讯龙虎榜丨1.52亿资金抢筹东方锆业,0.81亿资金出逃白银有色(名单) 财报掘金丨黄...

网易财经

网易_客服电话

官方客服提示

本条结果由360搜索整理

展开全部

gb.corp.163.com

安全提示

未经360整理的客服电话结果，可能存在虚假、诈骗等内容，请注意可能存在的安全风险。

网易_最新资讯

资讯聚合

网易[NTES]美股_九方智投

104.97 0.76 (0.73%)

2024-05-18 04:00:01 (北京时间)

{"amount":"1.78\u4ebf","changeAmount":"0.76","close":"104.21","currentPrice":"104.97","currenttime":"2024-05-18 04:00:01","e":{"@attributes":{"datetime":"2024-05-18 04:00:01","e1":"104.97","e2":"0.76","e3":"(0.73%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/13","05\/14","05\/15","05\/16","05\/17"]},"cy":{"o":["104.64","102.93","101.23","99.52","97.81"]},"cyrate":{"o":["6.66%","4.92%","3.18%","1.44%","-0.30%"]},"p":[{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.11","rise":"0","time":"02:35","volumn":"50.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.08","rise":"-0.03%","time":"02:40","volumn":"166.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.19","rise":"0.09%","time":"02:45","volumn":"73.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.25","rise":"0.15%","time":"02:50","volumn":"59.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.31","rise":"0.20%","time":"02:55","volumn":"27.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.23","rise":"0.12%","time":"03:00","volumn":"56.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.19","rise":"0.08%","time":"03:05","volumn":"44.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.23","rise":"0.13%","time":"03:10","volumn":"45.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.22","rise":"0.11%","time":"03:15","volumn":"48.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.24","rise":"0.13%","time":"03:20","volumn":"56.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.36","rise":"0.25%","time":"03:25","volumn":"37.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.34","rise":"0.24%","time":"03:30","volumn":"54.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.32","rise":"0.21%","time":"03:35","volumn":"118.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.35","rise":"0.24%","time":"03:40","volumn":"138.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.33","rise":"0.22%","time":"03:45","volumn":"152.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.43","rise":"0.33%","time":"03:50","volumn":"244.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.45","rise":"0.35%","time":"03:55","volumn":"252.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"98.53","rise":"0.43%","time":"04:00","volumn":"1222.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"99.36","rise":"1.27%","time":"21:35","volumn":"883.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"99.67","rise":"1.58%","time":"21:40","volumn":"132.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"99.78","rise":"1.70%","time":"21:45","volumn":"129.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"99.74","rise":"1.66%","time":"21:50","volumn":"407.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.39","rise":"2.32%","time":"21:55","volumn":"643.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.36","rise":"2.29%","time":"22:00","volumn":"128.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.51","rise":"2.45%","time":"22:05","volumn":"154.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.44","rise":"2.37%","time":"22:10","volumn":"89.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.53","rise":"2.46%","time":"22:15","volumn":"106.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.98","rise":"2.93%","time":"22:20","volumn":"217.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"101.00","rise":"2.95%","time":"22:25","volumn":"202.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"101.04","rise":"2.99%","time":"22:30","volumn":"108.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.91","rise":"2.85%","time":"22:35","volumn":"155.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.89","rise":"2.83%","time":"22:40","volumn":"113.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.79","rise":"2.73%","time":"22:45","volumn":"131.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.80","rise":"2.74%","time":"22:50","volumn":"165.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.67","rise":"2.61%","time":"22:55","volumn":"106.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.67","rise":"2.61%","time":"23:00","volumn":"165.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.54","rise":"2.47%","time":"23:05","volumn":"160.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.48","rise":"2.42%","time":"23:10","volumn":"122.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.47","rise":"2.41%","time":"23:15","volumn":"66.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.44","rise":"2.37%","time":"23:20","volumn":"128.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.53","rise":"2.47%","time":"23:25","volumn":"79.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.49","rise":"2.43%","time":"23:30","volumn":"105.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.52","rise":"2.46%","time":"23:35","volumn":"178.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.23","rise":"2.16%","time":"23:40","volumn":"103.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.06","rise":"1.98%","time":"23:45","volumn":"189.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.06","rise":"1.99%","time":"23:50","volumn":"125.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"100.06","rise":"1.99%","time":"23:55","volumn":"132.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.80","rise":"1.72%","time":"00:00","volumn":"106.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"100.00","rise":"1.93%","time":"00:05","volumn":"120.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.86","rise":"1.78%","time":"00:10","volumn":"55.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.78","rise":"1.70%","time":"00:15","volumn":"196.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.85","rise":"1.77%","time":"00:20","volumn":"258.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"100.01","rise":"1.94%","time":"00:25","volumn":"79.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.85","rise":"1.77%","time":"00:30","volumn":"30.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.67","rise":"1.59%","time":"00:35","volumn":"73.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.59","rise":"1.51%","time":"00:40","volumn":"132.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.54","rise":"1.46%","time":"00:45","volumn":"121.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.58","rise":"1.50%","time":"00:50","volumn":"72.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.42","rise":"1.34%","time":"00:55","volumn":"64.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.32","rise":"1.23%","time":"01:00","volumn":"45.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.23","rise":"1.14%","time":"01:05","volumn":"119.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.17","rise":"1.08%","time":"01:10","volumn":"73.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.22","rise":"1.13%","time":"01:15","volumn":"90.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.39","rise":"1.30%","time":"01:20","volumn":"87.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.36","rise":"1.27%","time":"01:25","volumn":"55.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.30","rise":"1.21%","time":"01:30","volumn":"84.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.22","rise":"1.13%","time":"01:35","volumn":"44.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.26","rise":"1.17%","time":"01:40","volumn":"92.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.33","rise":"1.25%","time":"01:45","volumn":"98.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.41","rise":"1.33%","time":"01:50","volumn":"66.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.26","rise":"1.17%","time":"01:55","volumn":"37.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.18","rise":"1.09%","time":"02:00","volumn":"44.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.18","rise":"1.09%","time":"02:05","volumn":"93.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.20","rise":"1.11%","time":"02:10","volumn":"57.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.22","rise":"1.13%","time":"02:15","volumn":"146.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.13","rise":"1.04%","time":"02:20","volumn":"122.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.11","rise":"1.02%","time":"02:25","volumn":"82.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.13","rise":"1.04%","time":"02:30","volumn":"44.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.18","rise":"1.09%","time":"02:35","volumn":"126.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.14","rise":"1.05%","time":"02:40","volumn":"76.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.24","rise":"1.15%","time":"02:45","volumn":"133.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.12","rise":"1.03%","time":"02:50","volumn":"142.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.10","rise":"1.01%","time":"02:55","volumn":"159.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.04","rise":"0.95%","time":"03:00","volumn":"54.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.14","rise":"1.05%","time":"03:05","volumn":"135.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.00","rise":"0.91%","time":"03:10","volumn":"98.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.00","rise":"0.90%","time":"03:15","volumn":"138.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.01","rise":"0.92%","time":"03:20","volumn":"155.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.92","rise":"0.83%","time":"03:25","volumn":"195.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.91","rise":"0.81%","time":"03:30","volumn":"223.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.88","rise":"0.78%","time":"03:35","volumn":"162.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.93","rise":"0.83%","time":"03:40","volumn":"178.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.86","rise":"0.76%","time":"03:45","volumn":"194.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.73","rise":"0.64%","time":"03:50","volumn":"377.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.91","rise":"0.82%","time":"03:55","volumn":"661.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.49","rise":"1.41%","time":"04:00","volumn":"1.32\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.45","rise":"0.35%","time":"21:35","volumn":"437.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.07","rise":"0.98%","time":"21:40","volumn":"364.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.45","rise":"0.35%","time":"21:45","volumn":"193.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.44","rise":"0.34%","time":"21:50","volumn":"248.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.27","rise":"0.16%","time":"21:55","volumn":"1022.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.20","rise":"0.10%","time":"22:00","volumn":"172.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.19","rise":"0.08%","time":"22:05","volumn":"230.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.30","rise":"0.19%","time":"22:10","volumn":"172.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"97.99","rise":"-0.12%","time":"22:15","volumn":"157.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.06","rise":"-0.05%","time":"22:20","volumn":"243.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.06","rise":"-0.05%","time":"22:25","volumn":"258.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.22","rise":"0.11%","time":"22:30","volumn":"181.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.09","rise":"-0.02%","time":"22:35","volumn":"170.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.26","rise":"0.15%","time":"22:40","volumn":"111.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.50","rise":"0.39%","time":"22:45","volumn":"103.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.46","rise":"0.36%","time":"22:50","volumn":"192.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.50","rise":"0.39%","time":"22:55","volumn":"410.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.43","rise":"0.33%","time":"23:00","volumn":"98.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.63","rise":"0.53%","time":"23:05","volumn":"187.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.80","rise":"0.70%","time":"23:10","volumn":"91.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.57","rise":"0.47%","time":"23:15","volumn":"82.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.60","rise":"0.50%","time":"23:20","volumn":"160.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.50","rise":"0.40%","time":"23:25","volumn":"113.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.64","rise":"0.55%","time":"23:30","volumn":"183.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.01","rise":"0.92%","time":"23:35","volumn":"437.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.11","rise":"1.01%","time":"23:40","volumn":"93.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.18","rise":"1.09%","time":"23:45","volumn":"125.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.29","rise":"1.20%","time":"23:50","volumn":"124.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"99.05","rise":"0.95%","time":"23:55","volumn":"112.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"99.01","rise":"0.92%","time":"00:00","volumn":"61.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"99.00","rise":"0.91%","time":"00:05","volumn":"61.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.88","rise":"0.78%","time":"00:10","volumn":"67.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.73","rise":"0.64%","time":"00:15","volumn":"111.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.69","rise":"0.60%","time":"00:20","volumn":"59.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.75","rise":"0.65%","time":"00:25","volumn":"125.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.73","rise":"0.64%","time":"00:30","volumn":"74.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.70","rise":"0.61%","time":"00:35","volumn":"75.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.92","rise":"0.83%","time":"00:40","volumn":"94.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.81","rise":"0.71%","time":"00:45","volumn":"59.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.78","rise":"0.68%","time":"00:50","volumn":"30.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.68","rise":"0.58%","time":"00:55","volumn":"84.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.74","rise":"0.64%","time":"01:00","volumn":"128.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.75","rise":"0.65%","time":"01:05","volumn":"43.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.89","rise":"0.80%","time":"01:10","volumn":"70.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.74","rise":"0.64%","time":"01:15","volumn":"53.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.66","rise":"0.56%","time":"01:20","volumn":"55.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.67","rise":"0.57%","time":"01:25","volumn":"46.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.89","rise":"0.80%","time":"01:30","volumn":"62.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.78","rise":"0.68%","time":"01:35","volumn":"56.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.73","rise":"0.63%","time":"01:40","volumn":"97.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.75","rise":"0.65%","time":"01:45","volumn":"50.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.81","rise":"0.71%","time":"01:50","volumn":"89.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.78","rise":"0.68%","time":"01:55","volumn":"56.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.83","rise":"0.73%","time":"02:00","volumn":"57.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.66","rise":"0.56%","time":"02:05","volumn":"71.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.78","rise":"0.68%","time":"02:10","volumn":"130.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.80","rise":"0.70%","time":"02:15","volumn":"35.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.69","rise":"0.60%","time":"02:20","volumn":"89.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.57","rise":"0.47%","time":"02:25","volumn":"115.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.52","rise":"0.42%","time":"02:30","volumn":"39.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.61","rise":"0.50%","time":"02:35","volumn":"201.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.63","rise":"0.53%","time":"02:40","volumn":"64.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.70","rise":"0.60%","time":"02:45","volumn":"89.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.73","rise":"0.63%","time":"02:50","volumn":"60.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.57","rise":"0.47%","time":"02:55","volumn":"107.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.60","rise":"0.50%","time":"03:00","volumn":"112.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.65","rise":"0.55%","time":"03:05","volumn":"75.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.56","rise":"0.46%","time":"03:10","volumn":"142.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.48","rise":"0.38%","time":"03:15","volumn":"94.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.53","rise":"0.43%","time":"03:20","volumn":"117.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.54","rise":"0.44%","time":"03:25","volumn":"142.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.61","rise":"0.51%","time":"03:30","volumn":"117.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.61","rise":"0.51%","time":"03:35","volumn":"165.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.55","rise":"0.45%","time":"03:40","volumn":"199.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.63","rise":"0.53%","time":"03:45","volumn":"184.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.73","rise":"0.63%","time":"03:50","volumn":"278.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.76","rise":"0.66%","time":"03:55","volumn":"430.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.64","rise":"0.54%","time":"04:00","volumn":"2758.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.72","rise":"0.62%","time":"21:35","volumn":"304.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.48","rise":"0.38%","time":"21:40","volumn":"143.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.17","rise":"0.07%","time":"21:45","volumn":"162.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.21","rise":"0.10%","time":"21:50","volumn":"137.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.12","rise":"0.02%","time":"21:55","volumn":"169.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.06","rise":"-0.05%","time":"22:00","volumn":"98.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.11","rise":"0.00%","time":"22:05","volumn":"74.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"97.89","rise":"-0.22%","time":"22:10","volumn":"113.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"97.81","rise":"-0.30%","time":"22:15","volumn":"119.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.02","rise":"-0.09%","time":"22:20","volumn":"106.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.03","rise":"-0.08%","time":"22:25","volumn":"82.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.09","rise":"-0.02%","time":"22:30","volumn":"89.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.13","rise":"0.02%","time":"22:35","volumn":"128.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.29","rise":"0.18%","time":"22:40","volumn":"53.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.23","rise":"0.12%","time":"22:45","volumn":"48.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.19","rise":"0.08%","time":"22:50","volumn":"73.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.32","rise":"0.21%","time":"22:55","volumn":"71.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.45","rise":"0.35%","time":"23:00","volumn":"59.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.34","rise":"0.23%","time":"23:05","volumn":"73.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.68","rise":"0.58%","time":"23:10","volumn":"47.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.70","rise":"0.60%","time":"23:15","volumn":"58.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.60","rise":"0.50%","time":"23:20","volumn":"61.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.67","rise":"0.57%","time":"23:25","volumn":"67.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.67","rise":"0.57%","time":"23:30","volumn":"59.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.89","rise":"0.80%","time":"23:35","volumn":"71.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.73","rise":"0.63%","time":"23:40","volumn":"21.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.72","rise":"0.62%","time":"23:45","volumn":"67.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.53","rise":"0.42%","time":"23:50","volumn":"84.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.70","rise":"0.61%","time":"23:55","volumn":"72.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.86","rise":"0.76%","time":"00:00","volumn":"50.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.75","rise":"0.65%","time":"00:05","volumn":"79.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.75","rise":"0.65%","time":"00:10","volumn":"51.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.78","rise":"0.68%","time":"00:15","volumn":"68.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.75","rise":"0.65%","time":"00:20","volumn":"83.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.68","rise":"0.58%","time":"00:25","volumn":"71.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.81","rise":"0.71%","time":"00:30","volumn":"77.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.73","rise":"0.63%","time":"00:35","volumn":"27.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.82","rise":"0.72%","time":"00:40","volumn":"75.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.88","rise":"0.78%","time":"00:45","volumn":"68.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.92","rise":"0.82%","time":"00:50","volumn":"84.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.78","rise":"0.68%","time":"00:55","volumn":"84.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.86","rise":"0.76%","time":"01:00","volumn":"72.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.87","rise":"0.77%","time":"01:05","volumn":"105.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.87","rise":"0.77%","time":"01:10","volumn":"29.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.88","rise":"0.78%","time":"01:15","volumn":"41.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.80","rise":"0.70%","time":"01:20","volumn":"44.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.72","rise":"0.62%","time":"01:25","volumn":"39.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.75","rise":"0.65%","time":"01:30","volumn":"85.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.78","rise":"0.68%","time":"01:35","volumn":"101.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.72","rise":"0.62%","time":"01:40","volumn":"20.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.92","rise":"0.83%","time":"01:45","volumn":"93.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.89","rise":"0.80%","time":"01:50","volumn":"52.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"99.08","rise":"0.98%","time":"01:55","volumn":"101.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"99.06","rise":"0.97%","time":"02:00","volumn":"48.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"99.06","rise":"0.97%","time":"02:05","volumn":"76.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"99.04","rise":"0.95%","time":"02:10","volumn":"83.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"99.03","rise":"0.94%","time":"02:15","volumn":"16.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.98","rise":"0.88%","time":"02:20","volumn":"153.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"99.16","rise":"1.07%","time":"02:25","volumn":"81.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.94","rise":"0.85%","time":"02:30","volumn":"53.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.89","rise":"0.80%","time":"02:35","volumn":"56.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.92","rise":"0.83%","time":"02:40","volumn":"59.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.89","rise":"0.80%","time":"02:45","volumn":"50.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.86","rise":"0.77%","time":"02:50","volumn":"96.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.95","rise":"0.86%","time":"02:55","volumn":"51.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.97","rise":"0.88%","time":"03:00","volumn":"104.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.99","rise":"0.90%","time":"03:05","volumn":"46.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"99.04","rise":"0.95%","time":"03:10","volumn":"95.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.93","rise":"0.84%","time":"03:15","volumn":"33.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.90","rise":"0.81%","time":"03:20","volumn":"73.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.91","rise":"0.81%","time":"03:25","volumn":"94.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.96","rise":"0.87%","time":"03:30","volumn":"90.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.93","rise":"0.84%","time":"03:35","volumn":"108.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.94","rise":"0.85%","time":"03:40","volumn":"165.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.98","rise":"0.89%","time":"03:45","volumn":"159.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.99","rise":"0.90%","time":"03:50","volumn":"153.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.86","rise":"0.76%","time":"03:55","volumn":"313.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"98.76","rise":"0.66%","time":"04:00","volumn":"6420.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"101.45","rise":"3.41%","time":"21:35","volumn":"677.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"101.48","rise":"3.43%","time":"21:40","volumn":"278.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"101.10","rise":"3.05%","time":"21:45","volumn":"414.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"101.47","rise":"3.42%","time":"21:50","volumn":"437.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"102.28","rise":"4.25%","time":"21:55","volumn":"482.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"102.63","rise":"4.61%","time":"22:00","volumn":"417.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"102.39","rise":"4.36%","time":"22:05","volumn":"232.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"102.39","rise":"4.36%","time":"22:10","volumn":"183.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"102.42","rise":"4.39%","time":"22:15","volumn":"111.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"102.84","rise":"4.82%","time":"22:20","volumn":"95.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"103.05","rise":"5.03%","time":"22:25","volumn":"233.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"104.08","rise":"6.09%","time":"22:30","volumn":"936.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"104.29","rise":"6.30%","time":"22:35","volumn":"512.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"104.42","rise":"6.43%","time":"22:40","volumn":"621.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"104.64","rise":"6.66%","time":"22:45","volumn":"273.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"104.35","rise":"6.36%","time":"22:50","volumn":"195.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"104.58","rise":"6.59%","time":"22:55","volumn":"103.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"104.41","rise":"6.42%","time":"23:00","volumn":"298.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"104.34","rise":"6.35%","time":"23:05","volumn":"317.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"104.45","rise":"6.46%","time":"23:10","volumn":"249.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"103.97","rise":"5.97%","time":"23:15","volumn":"156.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"103.83","rise":"5.83%","time":"23:20","volumn":"99.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"103.71","rise":"5.71%","time":"23:25","volumn":"145.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"103.76","rise":"5.76%","time":"23:30","volumn":"112.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"104.10","rise":"6.11%","time":"23:35","volumn":"79.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"103.71","rise":"5.71%","time":"23:40","volumn":"91.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"103.44","rise":"5.43%","time":"23:45","volumn":"107.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"103.55","rise":"5.54%","time":"23:50","volumn":"90.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"103.67","rise":"5.67%","time":"23:55","volumn":"53.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.69","rise":"5.69%","time":"00:00","volumn":"54.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.60","rise":"5.60%","time":"00:05","volumn":"40.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.72","rise":"5.72%","time":"00:10","volumn":"168.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.86","rise":"5.86%","time":"00:15","volumn":"141.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.97","rise":"5.97%","time":"00:20","volumn":"125.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.06","rise":"6.06%","time":"00:25","volumn":"124.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.74","rise":"5.74%","time":"00:30","volumn":"178.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.55","rise":"5.54%","time":"00:35","volumn":"49.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.65","rise":"5.65%","time":"00:40","volumn":"62.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.72","rise":"5.72%","time":"00:45","volumn":"80.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.76","rise":"5.76%","time":"00:50","volumn":"44.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.82","rise":"5.82%","time":"00:55","volumn":"46.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.74","rise":"5.74%","time":"01:00","volumn":"51.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.80","rise":"5.80%","time":"01:05","volumn":"103.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.86","rise":"5.86%","time":"01:10","volumn":"38.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.84","rise":"5.84%","time":"01:15","volumn":"63.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.01","rise":"6.01%","time":"01:20","volumn":"150.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.00","rise":"6.00%","time":"01:25","volumn":"449.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.12","rise":"6.13%","time":"01:30","volumn":"74.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.12","rise":"6.13%","time":"01:35","volumn":"86.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.97","rise":"5.97%","time":"01:40","volumn":"68.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.89","rise":"5.89%","time":"01:45","volumn":"72.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.71","rise":"5.71%","time":"01:50","volumn":"60.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.97","rise":"5.97%","time":"01:55","volumn":"76.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"103.99","rise":"5.99%","time":"02:00","volumn":"71.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.13","rise":"6.14%","time":"02:05","volumn":"46.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.21","rise":"6.22%","time":"02:10","volumn":"59.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.11","rise":"6.11%","time":"02:15","volumn":"55.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.21","rise":"6.22%","time":"02:20","volumn":"122.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.13","rise":"6.14%","time":"02:25","volumn":"101.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.20","rise":"6.21%","time":"02:30","volumn":"115.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.08","rise":"6.08%","time":"02:35","volumn":"76.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.06","rise":"6.06%","time":"02:40","volumn":"99.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.24","rise":"6.25%","time":"02:45","volumn":"100.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.08","rise":"6.09%","time":"02:50","volumn":"103.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.14","rise":"6.15%","time":"02:55","volumn":"92.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.15","rise":"6.16%","time":"03:00","volumn":"123.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.16","rise":"6.16%","time":"03:05","volumn":"70.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.29","rise":"6.29%","time":"03:10","volumn":"103.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.20","rise":"6.21%","time":"03:15","volumn":"92.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.11","rise":"6.12%","time":"03:20","volumn":"80.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.12","rise":"6.13%","time":"03:25","volumn":"150.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.00","rise":"6.00%","time":"03:30","volumn":"130.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.25","rise":"6.25%","time":"03:35","volumn":"173.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.31","rise":"6.32%","time":"03:40","volumn":"199.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.18","rise":"6.18%","time":"03:45","volumn":"235.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.29","rise":"6.30%","time":"03:50","volumn":"249.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.36","rise":"6.38%","time":"03:55","volumn":"1080.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.21","rise":"6.22%","time":"04:00","volumn":"2755.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"400.00","ratio":"0.35%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.50","ratio":"0.15%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.75","ratio":"-0.05%"}],"marketCapitalization":"676.53\u4ebf","maxPrice":"107.34","minPrice":"104.00","monthlyTendency":{"cx":{"o":["2024\/04\/19","2024\/05\/16"]},"cy":{"o":["104.21","101.42","98.64","95.85","93.07"]},"cyrate":{"o":["11.44%","8.46%","5.49%","2.51%","-0.47%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"93.51","rise":"0","time":"04\/19","volumn":"1.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"94.88","rise":"1.47%","time":"04\/22","volumn":"1.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"93.07","rise":"-0.47%","time":"04\/23","volumn":"1.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"94.02","rise":"0.55%","time":"04\/24","volumn":"9058.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"94.12","rise":"0.65%","time":"04\/25","volumn":"5471.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"95.99","rise":"2.65%","time":"04\/26","volumn":"1.19\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"96.63","rise":"3.34%","time":"04\/29","volumn":"1.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"93.47","rise":"-0.04%","time":"04\/30","volumn":"1.15\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"94.02","rise":"0.55%","time":"05\/01","volumn":"6775.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"98.95","rise":"5.82%","time":"05\/02","volumn":"2.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"103.02","rise":"10.17%","time":"05\/03","volumn":"2.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"101.86","rise":"8.93%","time":"05\/06","volumn":"2.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.93","rise":"3.66%","time":"05\/07","volumn":"2.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.63","rise":"3.34%","time":"05\/08","volumn":"1.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"98.49","rise":"5.33%","time":"05\/09","volumn":"1.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"98.53","rise":"5.37%","time":"05\/10","volumn":"7726.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"99.49","rise":"6.40%","time":"05\/13","volumn":"2.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.64","rise":"5.49%","time":"05\/14","volumn":"1.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.76","rise":"5.61%","time":"05\/15","volumn":"1.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"104.21","rise":"11.44%","time":"05\/16","volumn":"1.69\u4e07"}],"points":"20"},"open":"104.00","priceChangeRatio":"0.73%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7f51\u6613","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["107.34","106.71","106.08","105.45","104.82"]},"cyrate":{"o":["3.00%","2.40%","1.79%","1.19%","0.59%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.85","rise":"0.61%","time":"21:31","volumn":"308.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"104.82","rise":"0.59%","time":"21:32","volumn":"395.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.36","rise":"1.10%","time":"21:33","volumn":"460.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.39","rise":"1.13%","time":"21:34","volumn":"505.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.56","rise":"1.30%","time":"21:35","volumn":"560.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.73","rise":"1.46%","time":"21:36","volumn":"794.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.65","rise":"1.38%","time":"21:37","volumn":"1120.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.30","rise":"1.05%","time":"21:38","volumn":"1457.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.47","rise":"1.20%","time":"21:39","volumn":"1483.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.44","rise":"1.19%","time":"21:40","volumn":"1562.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.42","rise":"1.16%","time":"21:41","volumn":"1781.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.11","rise":"0.86%","time":"21:42","volumn":"1870.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.32","rise":"1.07%","time":"21:43","volumn":"1900.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.33","rise":"1.07%","time":"21:44","volumn":"1926.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.28","rise":"1.03%","time":"21:45","volumn":"2066.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.50","rise":"1.24%","time":"21:46","volumn":"2395.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.64","rise":"1.37%","time":"21:47","volumn":"2735.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.43","rise":"1.17%","time":"21:48","volumn":"2779.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.61","rise":"1.34%","time":"21:49","volumn":"2880.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.60","rise":"1.33%","time":"21:50","volumn":"3016.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.24","rise":"0.99%","time":"21:51","volumn":"3054.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.30","rise":"1.05%","time":"21:52","volumn":"3089.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.44","rise":"1.18%","time":"21:53","volumn":"3131.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.50","rise":"1.24%","time":"21:54","volumn":"3150.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.60","rise":"1.33%","time":"21:55","volumn":"3200.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.59","rise":"1.33%","time":"21:56","volumn":"3232.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.60","rise":"1.33%","time":"21:57","volumn":"3251.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.58","rise":"1.31%","time":"21:58","volumn":"3267.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.62","rise":"1.35%","time":"21:59","volumn":"3278.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.59","rise":"1.32%","time":"22:00","volumn":"3307.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.63","rise":"1.36%","time":"22:01","volumn":"3330.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.75","rise":"1.48%","time":"22:02","volumn":"3435.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.72","rise":"1.45%","time":"22:03","volumn":"3637.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.65","rise":"1.38%","time":"22:04","volumn":"3657.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.69","rise":"1.42%","time":"22:05","volumn":"3670.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.62","rise":"1.35%","time":"22:06","volumn":"3685.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.69","rise":"1.42%","time":"22:07","volumn":"3694.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.95","rise":"1.67%","time":"22:08","volumn":"3856.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.87","rise":"1.59%","time":"22:09","volumn":"3885.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.78","rise":"1.51%","time":"22:10","volumn":"3919.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.90","rise":"1.62%","time":"22:11","volumn":"3941.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.99","rise":"1.71%","time":"22:12","volumn":"3985.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.99","rise":"1.71%","time":"22:13","volumn":"3995.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.11","rise":"1.82%","time":"22:14","volumn":"4019.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.15","rise":"1.86%","time":"22:15","volumn":"4044.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.36","rise":"2.06%","time":"22:16","volumn":"4064.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.36","rise":"2.07%","time":"22:17","volumn":"4119.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.28","rise":"1.99%","time":"22:18","volumn":"4245.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.20","rise":"1.91%","time":"22:19","volumn":"4296.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.11","rise":"1.82%","time":"22:20","volumn":"4307.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.29","rise":"2.00%","time":"22:21","volumn":"4371.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.42","rise":"2.13%","time":"22:22","volumn":"4382.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.38","rise":"2.08%","time":"22:23","volumn":"4396.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.38","rise":"2.08%","time":"22:24","volumn":"4413.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.43","rise":"2.13%","time":"22:25","volumn":"4427.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.33","rise":"2.03%","time":"22:26","volumn":"4442.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.42","rise":"2.12%","time":"22:27","volumn":"4475.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.35","rise":"2.05%","time":"22:28","volumn":"4495.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.22","rise":"1.93%","time":"22:29","volumn":"4518.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.34","rise":"2.04%","time":"22:30","volumn":"4534.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.34","rise":"2.04%","time":"22:31","volumn":"4541.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.50","rise":"2.20%","time":"22:32","volumn":"4626.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.52","rise":"2.22%","time":"22:33","volumn":"4737.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.54","rise":"2.23%","time":"22:34","volumn":"4784.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.83","rise":"2.51%","time":"22:35","volumn":"4798.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.84","rise":"2.52%","time":"22:36","volumn":"4825.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.98","rise":"2.66%","time":"22:37","volumn":"4859.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.06","rise":"2.73%","time":"22:38","volumn":"4946.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.20","rise":"2.87%","time":"22:39","volumn":"4971.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.16","rise":"2.83%","time":"22:40","volumn":"4980.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.34","rise":"3.00%","time":"22:41","volumn":"5073.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.22","rise":"2.88%","time":"22:42","volumn":"5108.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.21","rise":"2.88%","time":"22:43","volumn":"5113.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.24","rise":"2.91%","time":"22:44","volumn":"5132.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.13","rise":"2.80%","time":"22:45","volumn":"5155.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.32","rise":"2.98%","time":"22:46","volumn":"5183.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.00","rise":"2.67%","time":"22:47","volumn":"5446.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.18","rise":"2.85%","time":"22:48","volumn":"5477.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.18","rise":"2.85%","time":"22:49","volumn":"5497.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.26","rise":"2.93%","time":"22:50","volumn":"5511.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.11","rise":"2.79%","time":"22:51","volumn":"5572.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"107.12","rise":"2.79%","time":"22:52","volumn":"5626.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.95","rise":"2.63%","time":"22:53","volumn":"5665.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.83","rise":"2.51%","time":"22:54","volumn":"5694.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.90","rise":"2.58%","time":"22:55","volumn":"5705.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.82","rise":"2.50%","time":"22:56","volumn":"5736.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.87","rise":"2.55%","time":"22:57","volumn":"5749.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.84","rise":"2.52%","time":"22:58","volumn":"5757.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.86","rise":"2.54%","time":"22:59","volumn":"5814.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.87","rise":"2.55%","time":"23:00","volumn":"5821.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.66","rise":"2.35%","time":"23:01","volumn":"5890.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.75","rise":"2.43%","time":"23:02","volumn":"5931.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.72","rise":"2.41%","time":"23:03","volumn":"6021.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.81","rise":"2.50%","time":"23:04","volumn":"6156.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.74","rise":"2.43%","time":"23:05","volumn":"6259.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.77","rise":"2.46%","time":"23:06","volumn":"6284.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.75","rise":"2.44%","time":"23:07","volumn":"6299.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.76","rise":"2.45%","time":"23:08","volumn":"6363.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.81","rise":"2.50%","time":"23:09","volumn":"6381.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.71","rise":"2.40%","time":"23:10","volumn":"6551.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.58","rise":"2.27%","time":"23:11","volumn":"6579.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.54","rise":"2.24%","time":"23:12","volumn":"6596.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.60","rise":"2.29%","time":"23:13","volumn":"6631.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.64","rise":"2.34%","time":"23:14","volumn":"6817.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.57","rise":"2.26%","time":"23:15","volumn":"6881.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.54","rise":"2.24%","time":"23:16","volumn":"6937.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.48","rise":"2.18%","time":"23:17","volumn":"7060.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.51","rise":"2.21%","time":"23:18","volumn":"7135.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.63","rise":"2.32%","time":"23:19","volumn":"7208.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.68","rise":"2.37%","time":"23:20","volumn":"7277.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.62","rise":"2.31%","time":"23:21","volumn":"7318.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.59","rise":"2.28%","time":"23:22","volumn":"7368.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.57","rise":"2.26%","time":"23:23","volumn":"7408.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.62","rise":"2.31%","time":"23:24","volumn":"7448.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.66","rise":"2.35%","time":"23:25","volumn":"7495.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.69","rise":"2.38%","time":"23:26","volumn":"7577.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.69","rise":"2.38%","time":"23:27","volumn":"7666.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.80","rise":"2.49%","time":"23:28","volumn":"7777.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.80","rise":"2.49%","time":"23:29","volumn":"7887.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.83","rise":"2.52%","time":"23:30","volumn":"7962.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.62","rise":"2.31%","time":"23:31","volumn":"8003.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.56","rise":"2.26%","time":"23:32","volumn":"8045.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.60","rise":"2.29%","time":"23:33","volumn":"8060.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.67","rise":"2.37%","time":"23:34","volumn":"8108.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.67","rise":"2.36%","time":"23:35","volumn":"8137.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.61","rise":"2.30%","time":"23:36","volumn":"8183.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.61","rise":"2.31%","time":"23:37","volumn":"8206.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.61","rise":"2.30%","time":"23:38","volumn":"8212.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.52","rise":"2.22%","time":"23:39","volumn":"8266.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.56","rise":"2.25%","time":"23:40","volumn":"8273.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.30","rise":"2.01%","time":"23:41","volumn":"8305.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.32","rise":"2.02%","time":"23:42","volumn":"8333.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.39","rise":"2.09%","time":"23:43","volumn":"8393.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.44","rise":"2.14%","time":"23:44","volumn":"8404.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.44","rise":"2.14%","time":"23:45","volumn":"8425.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.43","rise":"2.13%","time":"23:46","volumn":"8434.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.30","rise":"2.01%","time":"23:47","volumn":"8456.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.11","rise":"1.82%","time":"23:48","volumn":"8473.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.01","rise":"1.73%","time":"23:49","volumn":"8495.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.98","rise":"1.70%","time":"23:50","volumn":"8552.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.99","rise":"1.71%","time":"23:51","volumn":"8575.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.00","rise":"1.71%","time":"23:52","volumn":"8589.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"106.00","rise":"1.71%","time":"23:53","volumn":"8593.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.80","rise":"1.52%","time":"23:54","volumn":"8613.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.73","rise":"1.46%","time":"23:55","volumn":"8632.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.70","rise":"1.43%","time":"23:56","volumn":"8651.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.67","rise":"1.40%","time":"23:57","volumn":"8665.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.51","rise":"1.25%","time":"23:58","volumn":"8709.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"105.50","rise":"1.24%","time":"23:59","volumn":"8752.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.47","rise":"1.21%","time":"00:00","volumn":"8796.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.36","rise":"1.10%","time":"00:01","volumn":"8850.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.35","rise":"1.09%","time":"00:02","volumn":"8907.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.32","rise":"1.07%","time":"00:03","volumn":"8925.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.37","rise":"1.11%","time":"00:04","volumn":"9097.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.29","rise":"1.04%","time":"00:05","volumn":"9153.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.29","rise":"1.04%","time":"00:06","volumn":"9170.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.28","rise":"1.03%","time":"00:07","volumn":"9189.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.30","rise":"1.05%","time":"00:08","volumn":"9223.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.24","rise":"0.99%","time":"00:09","volumn":"9234.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.15","rise":"0.90%","time":"00:10","volumn":"9283.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.14","rise":"0.89%","time":"00:11","volumn":"9351.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.21","rise":"0.96%","time":"00:12","volumn":"9387.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.30","rise":"1.05%","time":"00:13","volumn":"9405.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.25","rise":"1.00%","time":"00:14","volumn":"9433.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.09","rise":"0.84%","time":"00:15","volumn":"9512.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.28","rise":"1.02%","time":"00:16","volumn":"9578.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.31","rise":"1.06%","time":"00:17","volumn":"9588.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.40","rise":"1.14%","time":"00:18","volumn":"9662.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.39","rise":"1.14%","time":"00:19","volumn":"9708.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.46","rise":"1.20%","time":"00:20","volumn":"9734.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.44","rise":"1.18%","time":"00:21","volumn":"9768.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.36","rise":"1.10%","time":"00:22","volumn":"9846.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.36","rise":"1.10%","time":"00:23","volumn":"9861.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.52","rise":"1.26%","time":"00:24","volumn":"9881.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.45","rise":"1.19%","time":"00:25","volumn":"9894.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.45","rise":"1.19%","time":"00:26","volumn":"9903.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.38","rise":"1.12%","time":"00:27","volumn":"9911.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.44","rise":"1.18%","time":"00:28","volumn":"9925.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.52","rise":"1.26%","time":"00:29","volumn":"9937.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.41","rise":"1.15%","time":"00:30","volumn":"9966.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.43","rise":"1.17%","time":"00:31","volumn":"9978.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.40","rise":"1.14%","time":"00:32","volumn":"9987.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.39","rise":"1.13%","time":"00:33","volumn":"1.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.40","rise":"1.14%","time":"00:34","volumn":"1.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.40","rise":"1.14%","time":"00:35","volumn":"1.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.53","rise":"1.27%","time":"00:36","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.59","rise":"1.32%","time":"00:37","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.56","rise":"1.30%","time":"00:38","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.56","rise":"1.29%","time":"00:39","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.59","rise":"1.32%","time":"00:40","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.59","rise":"1.32%","time":"00:41","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.59","rise":"1.32%","time":"00:42","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.58","rise":"1.31%","time":"00:43","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.61","rise":"1.34%","time":"00:44","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.59","rise":"1.33%","time":"00:45","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.67","rise":"1.40%","time":"00:46","volumn":"1.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.69","rise":"1.43%","time":"00:47","volumn":"1.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.71","rise":"1.44%","time":"00:48","volumn":"1.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.72","rise":"1.45%","time":"00:49","volumn":"1.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.74","rise":"1.47%","time":"00:50","volumn":"1.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.74","rise":"1.47%","time":"00:51","volumn":"1.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.73","rise":"1.46%","time":"00:52","volumn":"1.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.73","rise":"1.46%","time":"00:53","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.71","rise":"1.44%","time":"00:54","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.71","rise":"1.44%","time":"00:55","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.60","rise":"1.33%","time":"00:56","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.61","rise":"1.35%","time":"00:57","volumn":"1.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.61","rise":"1.35%","time":"00:58","volumn":"1.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.67","rise":"1.40%","time":"00:59","volumn":"1.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.71","rise":"1.44%","time":"01:00","volumn":"1.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.68","rise":"1.41%","time":"01:01","volumn":"1.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.75","rise":"1.48%","time":"01:02","volumn":"1.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.73","rise":"1.46%","time":"01:03","volumn":"1.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.77","rise":"1.50%","time":"01:04","volumn":"1.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.71","rise":"1.44%","time":"01:05","volumn":"1.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.70","rise":"1.43%","time":"01:06","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.66","rise":"1.39%","time":"01:07","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.60","rise":"1.33%","time":"01:08","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.67","rise":"1.40%","time":"01:09","volumn":"1.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.72","rise":"1.45%","time":"01:10","volumn":"1.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.69","rise":"1.42%","time":"01:11","volumn":"1.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.69","rise":"1.42%","time":"01:12","volumn":"1.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.72","rise":"1.45%","time":"01:13","volumn":"1.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.73","rise":"1.46%","time":"01:14","volumn":"1.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.72","rise":"1.45%","time":"01:15","volumn":"1.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.70","rise":"1.43%","time":"01:16","volumn":"1.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.64","rise":"1.38%","time":"01:17","volumn":"1.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.66","rise":"1.39%","time":"01:18","volumn":"1.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.70","rise":"1.43%","time":"01:19","volumn":"1.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.65","rise":"1.38%","time":"01:20","volumn":"1.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.74","rise":"1.47%","time":"01:21","volumn":"1.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.74","rise":"1.47%","time":"01:22","volumn":"1.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.73","rise":"1.46%","time":"01:23","volumn":"1.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.73","rise":"1.46%","time":"01:24","volumn":"1.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.77","rise":"1.49%","time":"01:25","volumn":"1.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.77","rise":"1.49%","time":"01:26","volumn":"1.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.79","rise":"1.52%","time":"01:27","volumn":"1.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.78","rise":"1.51%","time":"01:28","volumn":"1.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.79","rise":"1.52%","time":"01:29","volumn":"1.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.76","rise":"1.49%","time":"01:30","volumn":"1.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.79","rise":"1.52%","time":"01:31","volumn":"1.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.78","rise":"1.51%","time":"01:32","volumn":"1.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.72","rise":"1.45%","time":"01:33","volumn":"1.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.72","rise":"1.45%","time":"01:34","volumn":"1.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.69","rise":"1.42%","time":"01:35","volumn":"1.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.70","rise":"1.43%","time":"01:36","volumn":"1.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.65","rise":"1.38%","time":"01:37","volumn":"1.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.63","rise":"1.36%","time":"01:38","volumn":"1.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.64","rise":"1.37%","time":"01:39","volumn":"1.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.61","rise":"1.34%","time":"01:40","volumn":"1.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.63","rise":"1.36%","time":"01:41","volumn":"1.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.65","rise":"1.38%","time":"01:42","volumn":"1.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.68","rise":"1.41%","time":"01:43","volumn":"1.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.42","rise":"1.17%","time":"01:44","volumn":"1.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.23","rise":"0.98%","time":"01:45","volumn":"1.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.21","rise":"0.96%","time":"01:46","volumn":"1.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.23","rise":"0.98%","time":"01:47","volumn":"1.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.24","rise":"0.99%","time":"01:48","volumn":"1.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.25","rise":"1.00%","time":"01:49","volumn":"1.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.25","rise":"1.00%","time":"01:50","volumn":"1.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.30","rise":"1.04%","time":"01:51","volumn":"1.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.28","rise":"1.03%","time":"01:52","volumn":"1.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.28","rise":"1.03%","time":"01:53","volumn":"1.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.14","rise":"0.89%","time":"01:54","volumn":"1.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.08","rise":"0.83%","time":"01:55","volumn":"1.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.03","rise":"0.78%","time":"01:56","volumn":"1.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.00","rise":"0.76%","time":"01:57","volumn":"1.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.03","rise":"0.79%","time":"01:58","volumn":"1.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.10","rise":"0.85%","time":"01:59","volumn":"1.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.07","rise":"0.83%","time":"02:00","volumn":"1.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.07","rise":"0.83%","time":"02:01","volumn":"1.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.16","rise":"0.91%","time":"02:02","volumn":"1.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.17","rise":"0.92%","time":"02:03","volumn":"1.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.17","rise":"0.92%","time":"02:04","volumn":"1.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.17","rise":"0.92%","time":"02:05","volumn":"1.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.20","rise":"0.95%","time":"02:06","volumn":"1.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.19","rise":"0.94%","time":"02:07","volumn":"1.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.19","rise":"0.94%","time":"02:08","volumn":"1.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.19","rise":"0.94%","time":"02:09","volumn":"1.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.13","rise":"0.88%","time":"02:10","volumn":"1.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.14","rise":"0.89%","time":"02:11","volumn":"1.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.13","rise":"0.88%","time":"02:12","volumn":"1.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.13","rise":"0.88%","time":"02:13","volumn":"1.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.17","rise":"0.92%","time":"02:14","volumn":"1.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.17","rise":"0.92%","time":"02:15","volumn":"1.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.17","rise":"0.92%","time":"02:16","volumn":"1.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.17","rise":"0.92%","time":"02:17","volumn":"1.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.17","rise":"0.92%","time":"02:18","volumn":"1.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.17","rise":"0.92%","time":"02:19","volumn":"1.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.17","rise":"0.92%","time":"02:20","volumn":"1.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.22","rise":"0.97%","time":"02:21","volumn":"1.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.13","rise":"0.88%","time":"02:22","volumn":"1.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.14","rise":"0.89%","time":"02:23","volumn":"1.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.14","rise":"0.89%","time":"02:24","volumn":"1.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.14","rise":"0.89%","time":"02:25","volumn":"1.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.18","rise":"0.93%","time":"02:26","volumn":"1.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.18","rise":"0.93%","time":"02:27","volumn":"1.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.19","rise":"0.94%","time":"02:28","volumn":"1.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.18","rise":"0.93%","time":"02:29","volumn":"1.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.13","rise":"0.88%","time":"02:30","volumn":"1.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.15","rise":"0.90%","time":"02:31","volumn":"1.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.15","rise":"0.90%","time":"02:32","volumn":"1.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.16","rise":"0.91%","time":"02:33","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.18","rise":"0.93%","time":"02:34","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.19","rise":"0.94%","time":"02:35","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.19","rise":"0.94%","time":"02:36","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.23","rise":"0.98%","time":"02:37","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.21","rise":"0.96%","time":"02:38","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.21","rise":"0.96%","time":"02:39","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.22","rise":"0.97%","time":"02:40","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.22","rise":"0.97%","time":"02:41","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.22","rise":"0.97%","time":"02:42","volumn":"1.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.19","rise":"0.94%","time":"02:43","volumn":"1.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.11","rise":"0.86%","time":"02:44","volumn":"1.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.16","rise":"0.91%","time":"02:45","volumn":"1.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.13","rise":"0.88%","time":"02:46","volumn":"1.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.17","rise":"0.92%","time":"02:47","volumn":"1.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.20","rise":"0.95%","time":"02:48","volumn":"1.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.22","rise":"0.97%","time":"02:49","volumn":"1.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.23","rise":"0.98%","time":"02:50","volumn":"1.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.13","rise":"0.88%","time":"02:51","volumn":"1.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.13","rise":"0.88%","time":"02:52","volumn":"1.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.13","rise":"0.88%","time":"02:53","volumn":"1.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.18","rise":"0.93%","time":"02:54","volumn":"1.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.14","rise":"0.89%","time":"02:55","volumn":"1.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.18","rise":"0.93%","time":"02:56","volumn":"1.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.19","rise":"0.94%","time":"02:57","volumn":"1.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.19","rise":"0.94%","time":"02:58","volumn":"1.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.20","rise":"0.95%","time":"02:59","volumn":"1.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.20","rise":"0.95%","time":"03:00","volumn":"1.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.19","rise":"0.95%","time":"03:01","volumn":"1.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.19","rise":"0.94%","time":"03:02","volumn":"1.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.20","rise":"0.95%","time":"03:03","volumn":"1.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.19","rise":"0.94%","time":"03:04","volumn":"1.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.20","rise":"0.95%","time":"03:05","volumn":"1.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.18","rise":"0.93%","time":"03:06","volumn":"1.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.19","rise":"0.94%","time":"03:07","volumn":"1.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.19","rise":"0.94%","time":"03:08","volumn":"1.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.10","rise":"0.85%","time":"03:09","volumn":"1.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.11","rise":"0.86%","time":"03:10","volumn":"1.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.11","rise":"0.86%","time":"03:11","volumn":"1.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.12","rise":"0.87%","time":"03:12","volumn":"1.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.10","rise":"0.85%","time":"03:13","volumn":"1.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.12","rise":"0.88%","time":"03:14","volumn":"1.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.95","rise":"0.71%","time":"03:15","volumn":"1.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.07","rise":"0.83%","time":"03:16","volumn":"1.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.05","rise":"0.81%","time":"03:17","volumn":"1.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.08","rise":"0.83%","time":"03:18","volumn":"1.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.06","rise":"0.81%","time":"03:19","volumn":"1.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.08","rise":"0.83%","time":"03:20","volumn":"1.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.09","rise":"0.85%","time":"03:21","volumn":"1.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.08","rise":"0.83%","time":"03:22","volumn":"1.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.10","rise":"0.85%","time":"03:23","volumn":"1.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.06","rise":"0.82%","time":"03:24","volumn":"1.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.07","rise":"0.83%","time":"03:25","volumn":"1.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.09","rise":"0.84%","time":"03:26","volumn":"1.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.06","rise":"0.82%","time":"03:27","volumn":"1.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.09","rise":"0.84%","time":"03:28","volumn":"1.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.09","rise":"0.84%","time":"03:29","volumn":"1.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.08","rise":"0.83%","time":"03:30","volumn":"1.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.05","rise":"0.81%","time":"03:31","volumn":"1.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.94","rise":"0.70%","time":"03:32","volumn":"1.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.93","rise":"0.69%","time":"03:33","volumn":"1.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.88","rise":"0.64%","time":"03:34","volumn":"1.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.88","rise":"0.64%","time":"03:35","volumn":"1.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.98","rise":"0.74%","time":"03:36","volumn":"1.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.00","rise":"0.76%","time":"03:37","volumn":"1.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.06","rise":"0.82%","time":"03:38","volumn":"1.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.15","rise":"0.90%","time":"03:39","volumn":"1.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.09","rise":"0.84%","time":"03:40","volumn":"1.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.12","rise":"0.87%","time":"03:41","volumn":"1.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"105.00","rise":"0.76%","time":"03:42","volumn":"1.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.99","rise":"0.75%","time":"03:43","volumn":"1.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.93","rise":"0.69%","time":"03:44","volumn":"1.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.89","rise":"0.65%","time":"03:45","volumn":"1.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.89","rise":"0.65%","time":"03:46","volumn":"1.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.89","rise":"0.66%","time":"03:47","volumn":"1.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.84","rise":"0.60%","time":"03:48","volumn":"1.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.87","rise":"0.63%","time":"03:49","volumn":"1.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.87","rise":"0.63%","time":"03:50","volumn":"1.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.94","rise":"0.71%","time":"03:51","volumn":"1.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.95","rise":"0.71%","time":"03:52","volumn":"1.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.93","rise":"0.69%","time":"03:53","volumn":"1.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.92","rise":"0.69%","time":"03:54","volumn":"1.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.91","rise":"0.67%","time":"03:55","volumn":"1.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.90","rise":"0.66%","time":"03:56","volumn":"1.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.92","rise":"0.68%","time":"03:57","volumn":"1.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.85","rise":"0.61%","time":"03:58","volumn":"1.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.82","rise":"0.59%","time":"03:59","volumn":"1.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"104.97","rise":"0.73%","time":"04:00","volumn":"1.68\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7f51\u6613[NTES]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_NTES.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/NTES.html?from=360search","volume":"168.30\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/05","2024\/05\/16"]},"cy":{"o":["116.90","108.71","100.53","92.35","84.17"]},"cyrate":{"o":["38.89%","29.87%","20.86%","11.85%","2.83%"]},"p":[{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"84.17","rise":"0","time":"06\/05","volumn":"8260.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"88.82","rise":"5.52%","time":"06\/06","volumn":"1.32\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"88.86","rise":"5.57%","time":"06\/07","volumn":"9785.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"90.10","rise":"7.05%","time":"06\/08","volumn":"5261.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"90.20","rise":"7.17%","time":"06\/09","volumn":"9981.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"91.27","rise":"8.44%","time":"06\/12","volumn":"5520.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"93.32","rise":"10.88%","time":"06\/13","volumn":"9249.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"96.54","rise":"14.70%","time":"06\/14","volumn":"1.71\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"96.04","rise":"14.11%","time":"06\/15","volumn":"1.79\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"96.35","rise":"14.48%","time":"06\/16","volumn":"1.37\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"93.15","rise":"10.68%","time":"06\/20","volumn":"9465.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"92.88","rise":"10.35%","time":"06\/21","volumn":"6702.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"92.38","rise":"9.76%","time":"06\/22","volumn":"1.00\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"90.97","rise":"8.09%","time":"06\/23","volumn":"6425.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"90.40","rise":"7.41%","time":"06\/26","volumn":"6405.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"94.74","rise":"12.56%","time":"06\/27","volumn":"2.78\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"94.04","rise":"11.73%","time":"06\/28","volumn":"1.51\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"95.89","rise":"13.93%","time":"06\/29","volumn":"1.41\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"94.59","rise":"12.39%","time":"06\/30","volumn":"1.43\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"97.21","rise":"15.50%","time":"07\/03","volumn":"7657.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"96.03","rise":"14.10%","time":"07\/05","volumn":"7338.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"93.68","rise":"11.31%","time":"07\/06","volumn":"8740.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"94.35","rise":"12.10%","time":"07\/07","volumn":"9601.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"95.26","rise":"13.18%","time":"07\/10","volumn":"7621.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"96.55","rise":"14.72%","time":"07\/11","volumn":"8505.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"100.70","rise":"19.65%","time":"07\/12","volumn":"1.55\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"102.85","rise":"22.20%","time":"07\/13","volumn":"1.49\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"103.24","rise":"22.66%","time":"07\/14","volumn":"1.57\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"104.12","rise":"23.71%","time":"07\/17","volumn":"9582.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"101.15","rise":"20.18%","time":"07\/18","volumn":"1.12\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"100.81","rise":"19.78%","time":"07\/19","volumn":"8906.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"100.39","rise":"19.28%","time":"07\/20","volumn":"8481.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"100.11","rise":"18.94%","time":"07\/21","volumn":"1.29\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"103.48","rise":"22.95%","time":"07\/24","volumn":"1.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"104.09","rise":"23.67%","time":"07\/25","volumn":"1.33\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"106.89","rise":"27.00%","time":"07\/26","volumn":"9393.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"104.90","rise":"24.64%","time":"07\/27","volumn":"6061.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"106.40","rise":"26.42%","time":"07\/28","volumn":"1.13\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"106.64","rise":"26.70%","time":"07\/31","volumn":"7377.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"107.57","rise":"27.81%","time":"08\/01","volumn":"6440.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"104.71","rise":"24.41%","time":"08\/02","volumn":"7962.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"106.77","rise":"26.86%","time":"08\/03","volumn":"6321.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"106.43","rise":"26.45%","time":"08\/04","volumn":"9512.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"106.10","rise":"26.06%","time":"08\/07","volumn":"6085.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"104.85","rise":"24.58%","time":"08\/08","volumn":"7115.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"105.30","rise":"25.11%","time":"08\/09","volumn":"7862.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"105.15","rise":"24.93%","time":"08\/10","volumn":"1.10\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"100.96","rise":"19.95%","time":"08\/11","volumn":"1.02\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"100.92","rise":"19.91%","time":"08\/14","volumn":"7049.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"100.57","rise":"19.49%","time":"08\/15","volumn":"5805.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"99.43","rise":"18.14%","time":"08\/16","volumn":"5481.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"99.34","rise":"18.03%","time":"08\/17","volumn":"1.10\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"96.19","rise":"14.29%","time":"08\/18","volumn":"9160.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"98.30","rise":"16.79%","time":"08\/21","volumn":"8764.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"99.76","rise":"18.53%","time":"08\/22","volumn":"7871.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"100.54","rise":"19.46%","time":"08\/23","volumn":"8126.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"96.49","rise":"14.64%","time":"08\/24","volumn":"1.70\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"96.66","rise":"14.85%","time":"08\/25","volumn":"1.01\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"101.43","rise":"20.51%","time":"08\/28","volumn":"1.28\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"102.81","rise":"22.15%","time":"08\/29","volumn":"1.11\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"101.94","rise":"21.12%","time":"08\/30","volumn":"5279.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"101.38","rise":"20.45%","time":"08\/31","volumn":"1.27\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"102.35","rise":"21.61%","time":"09\/01","volumn":"1.61\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"99.30","rise":"17.98%","time":"09\/05","volumn":"1.20\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"98.12","rise":"16.58%","time":"09\/06","volumn":"7400.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"96.37","rise":"14.50%","time":"09\/07","volumn":"8771.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"96.83","rise":"15.04%","time":"09\/08","volumn":"7407.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"99.84","rise":"18.62%","time":"09\/11","volumn":"8620.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"99.99","rise":"18.80%","time":"09\/12","volumn":"7249.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"99.55","rise":"18.27%","time":"09\/13","volumn":"6687.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"100.19","rise":"19.03%","time":"09\/14","volumn":"7370.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"99.93","rise":"18.73%","time":"09\/15","volumn":"7224.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"99.86","rise":"18.64%","time":"09\/18","volumn":"8460.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"99.75","rise":"18.51%","time":"09\/19","volumn":"4296.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"96.76","rise":"14.96%","time":"09\/20","volumn":"6444.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"95.23","rise":"13.14%","time":"09\/21","volumn":"7226.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"100.27","rise":"19.13%","time":"09\/22","volumn":"1.31\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"99.25","rise":"17.92%","time":"09\/25","volumn":"9068.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"98.59","rise":"17.13%","time":"09\/26","volumn":"3842.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"97.36","rise":"15.67%","time":"09\/27","volumn":"6382.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"97.00","rise":"15.24%","time":"09\/28","volumn":"6991.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"98.59","rise":"17.13%","time":"09\/29","volumn":"1.11\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"98.12","rise":"16.57%","time":"10\/02","volumn":"3264.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"97.25","rise":"15.54%","time":"10\/03","volumn":"6195.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"97.60","rise":"15.96%","time":"10\/04","volumn":"6712.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"97.66","rise":"16.03%","time":"10\/05","volumn":"5511.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"99.37","rise":"18.06%","time":"10\/06","volumn":"1.17\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"102.51","rise":"21.79%","time":"10\/09","volumn":"1.14\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"104.85","rise":"24.57%","time":"10\/10","volumn":"1.78\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"107.21","rise":"27.37%","time":"10\/11","volumn":"1.24\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"105.65","rise":"25.52%","time":"10\/12","volumn":"8546.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"103.93","rise":"23.48%","time":"10\/13","volumn":"7143.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"104.57","rise":"24.24%","time":"10\/16","volumn":"7920.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"102.20","rise":"21.42%","time":"10\/17","volumn":"8796.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"102.48","rise":"21.75%","time":"10\/18","volumn":"1.01\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"101.18","rise":"20.21%","time":"10\/19","volumn":"9511.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"99.05","rise":"17.68%","time":"10\/20","volumn":"6856.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"99.30","rise":"17.98%","time":"10\/23","volumn":"1.26\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"104.43","rise":"24.07%","time":"10\/24","volumn":"1.15\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"103.34","rise":"22.78%","time":"10\/25","volumn":"7382.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"103.51","rise":"22.98%","time":"10\/26","volumn":"5124.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"105.21","rise":"25.00%","time":"10\/27","volumn":"9594.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"106.28","rise":"26.27%","time":"10\/30","volumn":"1.18\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"105.35","rise":"25.16%","time":"10\/31","volumn":"1.65\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"106.78","rise":"26.86%","time":"11\/01","volumn":"9591.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"108.19","rise":"28.54%","time":"11\/02","volumn":"8411.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"111.15","rise":"32.06%","time":"11\/03","volumn":"1.32\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"109.99","rise":"30.68%","time":"11\/06","volumn":"7354.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"110.25","rise":"30.99%","time":"11\/07","volumn":"7057.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"110.55","rise":"31.34%","time":"11\/08","volumn":"5153.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"111.40","rise":"32.35%","time":"11\/09","volumn":"8532.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"112.31","rise":"33.43%","time":"11\/10","volumn":"5921.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"113.56","rise":"34.92%","time":"11\/13","volumn":"8373.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"112.71","rise":"33.91%","time":"11\/14","volumn":"1.34\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"113.51","rise":"34.86%","time":"11\/15","volumn":"1.78\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"110.78","rise":"31.62%","time":"11\/16","volumn":"2.77\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"115.57","rise":"37.31%","time":"11\/17","volumn":"2.06\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"116.90","rise":"38.89%","time":"11\/20","volumn":"1.21\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"114.91","rise":"36.52%","time":"11\/21","volumn":"1.01\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"115.19","rise":"36.86%","time":"11\/22","volumn":"8597.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"113.84","rise":"35.25%","time":"11\/24","volumn":"1.57\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"112.73","rise":"33.93%","time":"11\/27","volumn":"1.60\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"112.64","rise":"33.83%","time":"11\/28","volumn":"1.04\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"112.05","rise":"33.13%","time":"11\/29","volumn":"7716.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"112.40","rise":"33.55%","time":"11\/30","volumn":"1.26\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"108.30","rise":"28.68%","time":"12\/01","volumn":"1.97\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"103.10","rise":"22.50%","time":"12\/04","volumn":"1.99\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"101.65","rise":"20.77%","time":"12\/05","volumn":"2.59\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"101.48","rise":"20.57%","time":"12\/06","volumn":"1.52\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"103.68","rise":"23.19%","time":"12\/07","volumn":"2.02\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"103.46","rise":"22.93%","time":"12\/08","volumn":"1.10\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"103.94","rise":"23.50%","time":"12\/11","volumn":"1.74\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"105.59","rise":"25.46%","time":"12\/12","volumn":"8892.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"105.85","rise":"25.76%","time":"12\/13","volumn":"1.23\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"103.36","rise":"22.81%","time":"12\/14","volumn":"1.88\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"101.81","rise":"20.96%","time":"12\/15","volumn":"1.98\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"101.83","rise":"20.99%","time":"12\/18","volumn":"1.07\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"102.14","rise":"21.36%","time":"12\/19","volumn":"1.16\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"100.98","rise":"19.98%","time":"12\/20","volumn":"1.28\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"103.33","rise":"22.77%","time":"12\/21","volumn":"1.16\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"86.56","rise":"2.84%","time":"12\/22","volumn":"21.19\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"91.12","rise":"8.26%","time":"12\/26","volumn":"8.06\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"86.55","rise":"2.83%","time":"12\/27","volumn":"7.49\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"88.22","rise":"4.82%","time":"12\/28","volumn":"3.37\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"92.08","rise":"9.40%","time":"12\/29","volumn":"5.09\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"91.39","rise":"8.58%","time":"01\/02","volumn":"3.10\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"95.13","rise":"13.03%","time":"01\/03","volumn":"3.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"94.79","rise":"12.62%","time":"01\/04","volumn":"2.11\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"90.11","rise":"7.06%","time":"01\/05","volumn":"3.15\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"89.03","rise":"5.78%","time":"01\/08","volumn":"2.82\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"88.36","rise":"4.98%","time":"01\/09","volumn":"1.60\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"87.88","rise":"4.41%","time":"01\/10","volumn":"1.25\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"89.34","rise":"6.15%","time":"01\/11","volumn":"1.61\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"89.98","rise":"6.91%","time":"01\/12","volumn":"1.13\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"88.47","rise":"5.11%","time":"01\/16","volumn":"2.89\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"87.29","rise":"3.71%","time":"01\/17","volumn":"3.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"88.36","rise":"4.98%","time":"01\/18","volumn":"2.32\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"90.62","rise":"7.67%","time":"01\/19","volumn":"3.34\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"89.82","rise":"6.72%","time":"01\/22","volumn":"2.73\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"96.96","rise":"15.20%","time":"01\/23","volumn":"3.64\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"99.14","rise":"17.79%","time":"01\/24","volumn":"3.30\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"102.42","rise":"21.69%","time":"01\/25","volumn":"2.67\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"101.18","rise":"20.22%","time":"01\/26","volumn":"1.34\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"98.21","rise":"16.69%","time":"01\/29","volumn":"2.31\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"96.48","rise":"14.63%","time":"01\/30","volumn":"1.43\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"96.56","rise":"14.73%","time":"01\/31","volumn":"1.34\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"99.82","rise":"18.60%","time":"02\/01","volumn":"1.28\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"97.75","rise":"16.14%","time":"02\/02","volumn":"1.18\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"99.59","rise":"18.33%","time":"02\/05","volumn":"1.31\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"106.29","rise":"26.28%","time":"02\/06","volumn":"2.50\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"105.26","rise":"25.06%","time":"02\/07","volumn":"1.03\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"103.61","rise":"23.10%","time":"02\/08","volumn":"1.10\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"105.54","rise":"25.40%","time":"02\/09","volumn":"6115.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"106.97","rise":"27.10%","time":"02\/12","volumn":"1.40\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"103.52","rise":"23.00%","time":"02\/13","volumn":"1.06\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"106.49","rise":"26.53%","time":"02\/14","volumn":"7458.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"106.71","rise":"26.79%","time":"02\/15","volumn":"9236.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"106.68","rise":"26.75%","time":"02\/16","volumn":"7692.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"106.56","rise":"26.61%","time":"02\/20","volumn":"1.62\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"105.81","rise":"25.72%","time":"02\/21","volumn":"1.18\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"107.76","rise":"28.03%","time":"02\/22","volumn":"1.16\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"107.57","rise":"27.81%","time":"02\/23","volumn":"7151.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"106.40","rise":"26.42%","time":"02\/26","volumn":"1.02\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"112.06","rise":"33.14%","time":"02\/27","volumn":"2.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"111.20","rise":"32.12%","time":"02\/28","volumn":"1.66\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"106.84","rise":"26.94%","time":"02\/29","volumn":"3.56\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"109.41","rise":"29.99%","time":"03\/01","volumn":"1.56\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"107.80","rise":"28.08%","time":"03\/04","volumn":"2.59\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"104.86","rise":"24.59%","time":"03\/05","volumn":"1.62\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"102.50","rise":"21.78%","time":"03\/06","volumn":"4.02\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"104.78","rise":"24.49%","time":"03\/07","volumn":"1.35\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"104.85","rise":"24.58%","time":"03\/08","volumn":"1.58\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"106.43","rise":"26.45%","time":"03\/11","volumn":"1.37\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"107.84","rise":"28.13%","time":"03\/12","volumn":"1.66\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"109.93","rise":"30.61%","time":"03\/13","volumn":"1.49\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"107.53","rise":"27.76%","time":"03\/14","volumn":"1.09\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"106.93","rise":"27.05%","time":"03\/15","volumn":"1.57\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"105.76","rise":"25.66%","time":"03\/18","volumn":"1.23\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"105.50","rise":"25.35%","time":"03\/19","volumn":"7623.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"107.41","rise":"27.62%","time":"03\/20","volumn":"9171.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"106.84","rise":"26.94%","time":"03\/21","volumn":"9073.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"105.52","rise":"25.37%","time":"03\/22","volumn":"5710.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"103.52","rise":"23.00%","time":"03\/25","volumn":"9643.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"104.16","rise":"23.76%","time":"03\/26","volumn":"1.10\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"103.69","rise":"23.20%","time":"03\/27","volumn":"8472.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"103.47","rise":"22.94%","time":"03\/28","volumn":"1.73\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"98.71","rise":"17.28%","time":"04\/01","volumn":"3.09\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"96.85","rise":"15.07%","time":"04\/02","volumn":"1.71\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"96.75","rise":"14.95%","time":"04\/03","volumn":"1.21\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"96.07","rise":"14.14%","time":"04\/04","volumn":"9127.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"96.80","rise":"15.01%","time":"04\/05","volumn":"1.11\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"96.97","rise":"15.21%","time":"04\/08","volumn":"1.09\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"100.62","rise":"19.55%","time":"04\/09","volumn":"2.17\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"99.50","rise":"18.22%","time":"04\/10","volumn":"1.06\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"97.15","rise":"15.43%","time":"04\/11","volumn":"1.68\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"92.15","rise":"9.49%","time":"04\/12","volumn":"2.66\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"92.17","rise":"9.51%","time":"04\/15","volumn":"1.65\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"90.42","rise":"7.43%","time":"04\/16","volumn":"1.86\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"89.94","rise":"6.86%","time":"04\/17","volumn":"1.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"92.50","rise":"9.90%","time":"04\/18","volumn":"2.10\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"93.51","rise":"11.10%","time":"04\/19","volumn":"1.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"94.88","rise":"12.73%","time":"04\/22","volumn":"1.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"93.07","rise":"10.58%","time":"04\/23","volumn":"1.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"94.02","rise":"11.71%","time":"04\/24","volumn":"9058.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"94.12","rise":"11.83%","time":"04\/25","volumn":"5471.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"95.99","rise":"14.05%","time":"04\/26","volumn":"1.19\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"96.63","rise":"14.81%","time":"04\/29","volumn":"1.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"93.47","rise":"11.06%","time":"04\/30","volumn":"1.15\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"94.02","rise":"11.71%","time":"05\/01","volumn":"6775.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"98.95","rise":"17.57%","time":"05\/02","volumn":"2.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"103.02","rise":"22.40%","time":"05\/03","volumn":"2.72\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"101.86","rise":"21.02%","time":"05\/06","volumn":"2.66\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"96.93","rise":"15.17%","time":"05\/07","volumn":"2.19\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"96.63","rise":"14.81%","time":"05\/08","volumn":"1.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"98.49","rise":"17.02%","time":"05\/09","volumn":"1.02\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"98.53","rise":"17.07%","time":"05\/10","volumn":"7726.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"99.49","rise":"18.21%","time":"05\/13","volumn":"2.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"98.64","rise":"17.20%","time":"05\/14","volumn":"1.41\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"98.76","rise":"17.34%","time":"05\/15","volumn":"1.30\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"104.21","rise":"23.82%","time":"05\/16","volumn":"1.69\u4e07"}],"points":"240"}}

网易新闻

网易公开课科技郑州用微信扫码二维码分享至好友和朋友圈新闻-453分钟前用微信扫码二维码分享至好友和朋友圈新闻-439分钟前用微信扫码二维码分享至好友和朋友...

网易新闻

网易财经有态度的财经门户

网易财经,新闻报道以内容整合、网友互动、主动出击为核心链条,为网友提供宏观、股票、商业、理财等财经领域的终结式报道;依托网易强大的的技术优势,提供实时的全球...

网易财经

没有更多结果了~

意见反馈
页面反馈