西部数据公司
为你推荐
西部数据公司_相关机构
西部数据公司68.24(0.89%) 美股 新浪财经 新浪网
{"amount":"3.54\u4ebf","changeAmount":"-1.59","close":"75.69","currentPrice":"74.10","currenttime":"2024-05-17 04:00:16","e":{"@attributes":{"datetime":"2024-05-17 04:00:16","e1":"74.10","e2":"-1.59","e3":"(-2.10%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/11","05\/13","05\/14","05\/15","05\/16"]},"cy":{"o":["75.69","74.41","73.13","71.86","70.58"]},"cyrate":{"o":["5.37%","3.60%","1.82%","0.04%","-1.74%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.83","rise":"0","time":"02:35","volumn":"173.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.76","rise":"-0.10%","time":"02:40","volumn":"2026.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.84","rise":"0.01%","time":"02:45","volumn":"222.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.87","rise":"0.06%","time":"02:50","volumn":"192.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.82","rise":"-0.01%","time":"02:55","volumn":"144.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.87","rise":"0.06%","time":"03:00","volumn":"123.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.89","rise":"0.08%","time":"03:05","volumn":"126.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.88","rise":"0.07%","time":"03:10","volumn":"150.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.83","rise":"0.00%","time":"03:15","volumn":"136.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.85","rise":"0.03%","time":"03:20","volumn":"226.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.92","rise":"0.13%","time":"03:25","volumn":"218.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.92","rise":"0.13%","time":"03:30","volumn":"177.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.97","rise":"0.19%","time":"03:35","volumn":"198.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.86","rise":"0.04%","time":"03:40","volumn":"522.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.83","rise":"0.01%","time":"03:45","volumn":"447.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.97","rise":"0.19%","time":"03:50","volumn":"384.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.06","rise":"0.32%","time":"03:55","volumn":"1403.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.09","rise":"0.36%","time":"04:00","volumn":"2.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.96","rise":"1.57%","time":"21:35","volumn":"1147.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.64","rise":"1.13%","time":"21:40","volumn":"238.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.76","rise":"1.29%","time":"21:45","volumn":"287.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.10","rise":"1.77%","time":"21:50","volumn":"405.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.93","rise":"1.53%","time":"21:55","volumn":"446.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.20","rise":"1.91%","time":"22:00","volumn":"227.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.92","rise":"1.52%","time":"22:05","volumn":"513.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.89","rise":"1.47%","time":"22:10","volumn":"431.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.59","rise":"1.07%","time":"22:15","volumn":"897.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.62","rise":"1.10%","time":"22:20","volumn":"361.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.70","rise":"1.21%","time":"22:25","volumn":"629.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.59","rise":"1.06%","time":"22:30","volumn":"368.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.44","rise":"0.86%","time":"22:35","volumn":"249.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.63","rise":"1.11%","time":"22:40","volumn":"220.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.38","rise":"0.77%","time":"22:45","volumn":"224.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.33","rise":"0.70%","time":"22:50","volumn":"170.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.16","rise":"0.46%","time":"22:55","volumn":"282.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.30","rise":"0.65%","time":"23:00","volumn":"317.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.28","rise":"0.63%","time":"23:05","volumn":"423.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.22","rise":"0.54%","time":"23:10","volumn":"269.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.22","rise":"0.54%","time":"23:15","volumn":"226.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.31","rise":"0.67%","time":"23:20","volumn":"187.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.18","rise":"0.49%","time":"23:25","volumn":"179.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.17","rise":"0.47%","time":"23:30","volumn":"412.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.12","rise":"0.41%","time":"23:35","volumn":"453.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"72.06","rise":"0.32%","time":"23:40","volumn":"243.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.92","rise":"0.13%","time":"23:45","volumn":"210.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.89","rise":"0.08%","time":"23:50","volumn":"434.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.94","rise":"0.15%","time":"23:55","volumn":"136.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"72.00","rise":"0.24%","time":"00:00","volumn":"255.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.87","rise":"0.06%","time":"00:05","volumn":"328.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"72.00","rise":"0.24%","time":"00:10","volumn":"115.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.97","rise":"0.20%","time":"00:15","volumn":"171.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.94","rise":"0.15%","time":"00:20","volumn":"195.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.92","rise":"0.13%","time":"00:25","volumn":"267.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.86","rise":"0.04%","time":"00:30","volumn":"499.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.80","rise":"-0.04%","time":"00:35","volumn":"317.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.67","rise":"-0.22%","time":"00:40","volumn":"437.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.60","rise":"-0.32%","time":"00:45","volumn":"153.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.85","rise":"0.03%","time":"00:50","volumn":"274.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.88","rise":"0.06%","time":"00:55","volumn":"508.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.94","rise":"0.15%","time":"01:00","volumn":"996.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.86","rise":"0.05%","time":"01:05","volumn":"297.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.77","rise":"-0.08%","time":"01:10","volumn":"145.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.80","rise":"-0.04%","time":"01:15","volumn":"178.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.84","rise":"0.01%","time":"01:20","volumn":"167.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.87","rise":"0.06%","time":"01:25","volumn":"1258.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.84","rise":"0.01%","time":"01:30","volumn":"437.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.92","rise":"0.13%","time":"01:35","volumn":"256.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.95","rise":"0.17%","time":"01:40","volumn":"223.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.95","rise":"0.17%","time":"01:45","volumn":"503.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.99","rise":"0.22%","time":"01:50","volumn":"536.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.97","rise":"0.19%","time":"01:55","volumn":"487.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"72.00","rise":"0.24%","time":"02:00","volumn":"435.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.94","rise":"0.15%","time":"02:05","volumn":"314.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.98","rise":"0.21%","time":"02:10","volumn":"297.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"72.01","rise":"0.25%","time":"02:15","volumn":"294.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"72.11","rise":"0.40%","time":"02:20","volumn":"419.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"72.05","rise":"0.31%","time":"02:25","volumn":"477.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"72.05","rise":"0.30%","time":"02:30","volumn":"698.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.93","rise":"0.14%","time":"02:35","volumn":"188.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.87","rise":"0.06%","time":"02:40","volumn":"236.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.82","rise":"-0.01%","time":"02:45","volumn":"361.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.83","rise":"0.00%","time":"02:50","volumn":"141.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.72","rise":"-0.15%","time":"02:55","volumn":"243.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.74","rise":"-0.13%","time":"03:00","volumn":"185.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.80","rise":"-0.04%","time":"03:05","volumn":"302.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.76","rise":"-0.10%","time":"03:10","volumn":"243.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.78","rise":"-0.08%","time":"03:15","volumn":"1736.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.83","rise":"0.00%","time":"03:20","volumn":"299.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.80","rise":"-0.04%","time":"03:25","volumn":"287.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.77","rise":"-0.08%","time":"03:30","volumn":"219.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.80","rise":"-0.04%","time":"03:35","volumn":"251.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.72","rise":"-0.15%","time":"03:40","volumn":"414.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.68","rise":"-0.21%","time":"03:45","volumn":"458.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.74","rise":"-0.13%","time":"03:50","volumn":"628.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.85","rise":"0.03%","time":"03:55","volumn":"691.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"71.60","rise":"-0.32%","time":"04:00","volumn":"7569.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"72.20","rise":"0.52%","time":"21:35","volumn":"540.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"72.14","rise":"0.43%","time":"21:40","volumn":"435.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"72.07","rise":"0.33%","time":"21:45","volumn":"386.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"72.11","rise":"0.39%","time":"21:50","volumn":"298.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"72.38","rise":"0.76%","time":"21:55","volumn":"331.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"72.53","rise":"0.97%","time":"22:00","volumn":"417.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"72.29","rise":"0.64%","time":"22:05","volumn":"503.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"72.04","rise":"0.29%","time":"22:10","volumn":"388.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.90","rise":"0.10%","time":"22:15","volumn":"283.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.96","rise":"0.18%","time":"22:20","volumn":"324.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"72.21","rise":"0.53%","time":"22:25","volumn":"80.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"72.04","rise":"0.29%","time":"22:30","volumn":"218.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.97","rise":"0.19%","time":"22:35","volumn":"164.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.92","rise":"0.12%","time":"22:40","volumn":"515.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.81","rise":"-0.03%","time":"22:45","volumn":"288.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.83","rise":"0.01%","time":"22:50","volumn":"212.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.73","rise":"-0.14%","time":"22:55","volumn":"327.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.78","rise":"-0.07%","time":"23:00","volumn":"196.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.65","rise":"-0.25%","time":"23:05","volumn":"144.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.72","rise":"-0.16%","time":"23:10","volumn":"168.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.78","rise":"-0.08%","time":"23:15","volumn":"190.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.78","rise":"-0.07%","time":"23:20","volumn":"266.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.73","rise":"-0.14%","time":"23:25","volumn":"311.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.50","rise":"-0.46%","time":"23:30","volumn":"598.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.46","rise":"-0.52%","time":"23:35","volumn":"533.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.56","rise":"-0.38%","time":"23:40","volumn":"186.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.50","rise":"-0.46%","time":"23:45","volumn":"158.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.47","rise":"-0.49%","time":"23:50","volumn":"464.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"71.50","rise":"-0.47%","time":"23:55","volumn":"266.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.50","rise":"-0.46%","time":"00:00","volumn":"182.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.51","rise":"-0.45%","time":"00:05","volumn":"200.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.47","rise":"-0.50%","time":"00:10","volumn":"241.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.29","rise":"-0.75%","time":"00:15","volumn":"438.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.32","rise":"-0.71%","time":"00:20","volumn":"214.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.25","rise":"-0.81%","time":"00:25","volumn":"352.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.24","rise":"-0.83%","time":"00:30","volumn":"299.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.24","rise":"-0.82%","time":"00:35","volumn":"354.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.25","rise":"-0.81%","time":"00:40","volumn":"245.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.24","rise":"-0.82%","time":"00:45","volumn":"299.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.15","rise":"-0.95%","time":"00:50","volumn":"290.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.13","rise":"-0.97%","time":"00:55","volumn":"347.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.08","rise":"-1.04%","time":"01:00","volumn":"324.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.11","rise":"-1.00%","time":"01:05","volumn":"210.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.86","rise":"-1.35%","time":"01:10","volumn":"708.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.89","rise":"-1.31%","time":"01:15","volumn":"206.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.00","rise":"-1.16%","time":"01:20","volumn":"186.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.98","rise":"-1.18%","time":"01:25","volumn":"580.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.03","rise":"-1.11%","time":"01:30","volumn":"135.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.05","rise":"-1.09%","time":"01:35","volumn":"229.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-1.27%","time":"01:40","volumn":"339.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.90","rise":"-1.29%","time":"01:45","volumn":"94.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-1.23%","time":"01:50","volumn":"145.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.93","rise":"-1.25%","time":"01:55","volumn":"148.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-1.20%","time":"02:00","volumn":"155.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.88","rise":"-1.33%","time":"02:05","volumn":"143.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.84","rise":"-1.37%","time":"02:10","volumn":"208.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.78","rise":"-1.45%","time":"02:15","volumn":"264.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.76","rise":"-1.49%","time":"02:20","volumn":"252.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.73","rise":"-1.53%","time":"02:25","volumn":"293.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.68","rise":"-1.60%","time":"02:30","volumn":"146.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.69","rise":"-1.59%","time":"02:35","volumn":"279.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.71","rise":"-1.56%","time":"02:40","volumn":"233.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.68","rise":"-1.60%","time":"02:45","volumn":"157.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.58","rise":"-1.74%","time":"02:50","volumn":"519.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.59","rise":"-1.72%","time":"02:55","volumn":"488.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.59","rise":"-1.72%","time":"03:00","volumn":"627.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.61","rise":"-1.69%","time":"03:05","volumn":"349.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.68","rise":"-1.60%","time":"03:10","volumn":"893.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.69","rise":"-1.59%","time":"03:15","volumn":"872.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.77","rise":"-1.48%","time":"03:20","volumn":"417.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.71","rise":"-1.56%","time":"03:25","volumn":"351.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.69","rise":"-1.59%","time":"03:30","volumn":"937.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.67","rise":"-1.61%","time":"03:35","volumn":"411.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.74","rise":"-1.52%","time":"03:40","volumn":"475.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.86","rise":"-1.34%","time":"03:45","volumn":"895.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.86","rise":"-1.35%","time":"03:50","volumn":"1407.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.20","rise":"-0.88%","time":"03:55","volumn":"1911.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.97","rise":"-1.20%","time":"04:00","volumn":"9610.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.69","rise":"-1.59%","time":"21:35","volumn":"1364.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.01","rise":"-1.14%","time":"21:40","volumn":"282.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.50","rise":"-0.46%","time":"21:45","volumn":"613.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.64","rise":"-0.26%","time":"21:50","volumn":"345.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.71","rise":"-0.17%","time":"21:55","volumn":"471.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.78","rise":"-0.08%","time":"22:00","volumn":"219.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.56","rise":"-0.38%","time":"22:05","volumn":"393.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.59","rise":"-0.33%","time":"22:10","volumn":"131.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.72","rise":"-0.15%","time":"22:15","volumn":"310.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.87","rise":"0.06%","time":"22:20","volumn":"410.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.14","rise":"0.43%","time":"22:25","volumn":"420.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.14","rise":"0.43%","time":"22:30","volumn":"409.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.20","rise":"0.52%","time":"22:35","volumn":"555.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.01","rise":"0.25%","time":"22:40","volumn":"434.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.17","rise":"0.47%","time":"22:45","volumn":"654.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.15","rise":"0.45%","time":"22:50","volumn":"211.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.34","rise":"0.71%","time":"22:55","volumn":"226.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.36","rise":"0.74%","time":"23:00","volumn":"255.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.47","rise":"0.89%","time":"23:05","volumn":"947.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.53","rise":"0.97%","time":"23:10","volumn":"382.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.51","rise":"0.95%","time":"23:15","volumn":"518.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.49","rise":"0.92%","time":"23:20","volumn":"245.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.49","rise":"0.92%","time":"23:25","volumn":"1187.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.58","rise":"1.04%","time":"23:30","volumn":"226.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.57","rise":"1.03%","time":"23:35","volumn":"620.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.50","rise":"0.93%","time":"23:40","volumn":"198.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.35","rise":"0.72%","time":"23:45","volumn":"552.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.33","rise":"0.70%","time":"23:50","volumn":"527.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"72.29","rise":"0.64%","time":"23:55","volumn":"572.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.25","rise":"0.58%","time":"00:00","volumn":"435.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.33","rise":"0.70%","time":"00:05","volumn":"381.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.30","rise":"0.65%","time":"00:10","volumn":"379.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.26","rise":"0.60%","time":"00:15","volumn":"258.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.39","rise":"0.79%","time":"00:20","volumn":"159.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.16","rise":"0.46%","time":"00:25","volumn":"269.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.27","rise":"0.61%","time":"00:30","volumn":"174.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.20","rise":"0.52%","time":"00:35","volumn":"162.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.15","rise":"0.45%","time":"00:40","volumn":"375.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.12","rise":"0.40%","time":"00:45","volumn":"276.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.10","rise":"0.38%","time":"00:50","volumn":"323.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.13","rise":"0.42%","time":"00:55","volumn":"279.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.31","rise":"0.66%","time":"01:00","volumn":"550.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.40","rise":"0.79%","time":"01:05","volumn":"333.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.19","rise":"0.50%","time":"01:10","volumn":"407.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.22","rise":"0.54%","time":"01:15","volumn":"242.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.18","rise":"0.49%","time":"01:20","volumn":"276.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.25","rise":"0.58%","time":"01:25","volumn":"518.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.35","rise":"0.72%","time":"01:30","volumn":"271.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.24","rise":"0.57%","time":"01:35","volumn":"281.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.25","rise":"0.58%","time":"01:40","volumn":"234.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.44","rise":"0.86%","time":"01:45","volumn":"225.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.41","rise":"0.81%","time":"01:50","volumn":"247.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.35","rise":"0.72%","time":"01:55","volumn":"237.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.31","rise":"0.66%","time":"02:00","volumn":"225.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.44","rise":"0.84%","time":"02:05","volumn":"611.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.67","rise":"1.17%","time":"02:10","volumn":"516.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.77","rise":"1.31%","time":"02:15","volumn":"391.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.70","rise":"1.21%","time":"02:20","volumn":"328.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.84","rise":"1.41%","time":"02:25","volumn":"209.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.74","rise":"1.27%","time":"02:30","volumn":"335.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.77","rise":"1.31%","time":"02:35","volumn":"276.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.69","rise":"1.19%","time":"02:40","volumn":"441.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.67","rise":"1.17%","time":"02:45","volumn":"1373.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.64","rise":"1.13%","time":"02:50","volumn":"1049.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.74","rise":"1.27%","time":"02:55","volumn":"236.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.88","rise":"1.46%","time":"03:00","volumn":"295.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.91","rise":"1.50%","time":"03:05","volumn":"244.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.94","rise":"1.55%","time":"03:10","volumn":"949.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.09","rise":"1.75%","time":"03:15","volumn":"940.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.30","rise":"2.05%","time":"03:20","volumn":"539.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.33","rise":"2.09%","time":"03:25","volumn":"2015.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.40","rise":"2.19%","time":"03:30","volumn":"1613.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.36","rise":"2.13%","time":"03:35","volumn":"1395.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.36","rise":"2.13%","time":"03:40","volumn":"1493.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.48","rise":"2.30%","time":"03:45","volumn":"1245.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.50","rise":"2.32%","time":"03:50","volumn":"1954.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.42","rise":"2.21%","time":"03:55","volumn":"2244.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.54","rise":"2.38%","time":"04:00","volumn":"2.89\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"74.11","rise":"3.18%","time":"21:35","volumn":"2515.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"74.38","rise":"3.55%","time":"21:40","volumn":"1183.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"74.78","rise":"4.11%","time":"21:45","volumn":"1191.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.07","rise":"4.51%","time":"21:50","volumn":"3016.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.17","rise":"4.65%","time":"21:55","volumn":"5022.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.25","rise":"4.76%","time":"22:00","volumn":"1031.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"74.86","rise":"4.22%","time":"22:05","volumn":"1497.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"74.84","rise":"4.19%","time":"22:10","volumn":"762.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"74.70","rise":"4.00%","time":"22:15","volumn":"820.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"74.97","rise":"4.37%","time":"22:20","volumn":"773.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.06","rise":"4.49%","time":"22:25","volumn":"1019.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"74.71","rise":"4.01%","time":"22:30","volumn":"785.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.20","rise":"4.69%","time":"22:35","volumn":"1701.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.23","rise":"4.73%","time":"22:40","volumn":"1392.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.36","rise":"4.92%","time":"22:45","volumn":"1671.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.33","rise":"4.87%","time":"22:50","volumn":"772.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.21","rise":"4.71%","time":"22:55","volumn":"466.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.05","rise":"4.48%","time":"23:00","volumn":"250.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.06","rise":"4.49%","time":"23:05","volumn":"630.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.28","rise":"4.81%","time":"23:10","volumn":"1329.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.41","rise":"4.98%","time":"23:15","volumn":"1061.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.36","rise":"4.91%","time":"23:20","volumn":"738.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.36","rise":"4.92%","time":"23:25","volumn":"615.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.26","rise":"4.78%","time":"23:30","volumn":"631.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.04","rise":"4.47%","time":"23:35","volumn":"269.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"74.85","rise":"4.20%","time":"23:40","volumn":"246.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"74.89","rise":"4.25%","time":"23:45","volumn":"204.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"74.97","rise":"4.37%","time":"23:50","volumn":"615.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.20","rise":"4.70%","time":"23:55","volumn":"177.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.93","rise":"4.32%","time":"00:00","volumn":"360.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.83","rise":"4.17%","time":"00:05","volumn":"297.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.89","rise":"4.26%","time":"00:10","volumn":"209.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.81","rise":"4.15%","time":"00:15","volumn":"292.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.88","rise":"4.25%","time":"00:20","volumn":"187.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.88","rise":"4.25%","time":"00:25","volumn":"254.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.94","rise":"4.33%","time":"00:30","volumn":"222.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.00","rise":"4.41%","time":"00:35","volumn":"191.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.95","rise":"4.34%","time":"00:40","volumn":"328.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.14","rise":"4.60%","time":"00:45","volumn":"339.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.22","rise":"4.72%","time":"00:50","volumn":"234.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.18","rise":"4.66%","time":"00:55","volumn":"247.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.16","rise":"4.64%","time":"01:00","volumn":"264.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.19","rise":"4.67%","time":"01:05","volumn":"268.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.12","rise":"4.58%","time":"01:10","volumn":"246.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.27","rise":"4.79%","time":"01:15","volumn":"197.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.34","rise":"4.89%","time":"01:20","volumn":"374.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.28","rise":"4.80%","time":"01:25","volumn":"197.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.37","rise":"4.93%","time":"01:30","volumn":"265.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.28","rise":"4.80%","time":"01:35","volumn":"559.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.47","rise":"5.06%","time":"01:40","volumn":"612.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.39","rise":"4.96%","time":"01:45","volumn":"391.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.43","rise":"5.01%","time":"01:50","volumn":"280.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.35","rise":"4.90%","time":"01:55","volumn":"321.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.31","rise":"4.84%","time":"02:00","volumn":"254.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.33","rise":"4.87%","time":"02:05","volumn":"195.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.30","rise":"4.83%","time":"02:10","volumn":"259.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.28","rise":"4.81%","time":"02:15","volumn":"245.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.19","rise":"4.68%","time":"02:20","volumn":"281.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.06","rise":"4.50%","time":"02:25","volumn":"270.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.02","rise":"4.44%","time":"02:30","volumn":"429.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.99","rise":"4.40%","time":"02:35","volumn":"281.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.03","rise":"4.45%","time":"02:40","volumn":"310.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.93","rise":"4.32%","time":"02:45","volumn":"415.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.92","rise":"4.30%","time":"02:50","volumn":"447.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.03","rise":"4.46%","time":"02:55","volumn":"278.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.17","rise":"4.65%","time":"03:00","volumn":"249.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.15","rise":"4.62%","time":"03:05","volumn":"231.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.06","rise":"4.50%","time":"03:10","volumn":"258.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.15","rise":"4.62%","time":"03:15","volumn":"218.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.28","rise":"4.80%","time":"03:20","volumn":"580.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.40","rise":"4.97%","time":"03:25","volumn":"421.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.45","rise":"5.04%","time":"03:30","volumn":"520.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.49","rise":"5.10%","time":"03:35","volumn":"613.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.47","rise":"5.07%","time":"03:40","volumn":"717.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.44","rise":"5.03%","time":"03:45","volumn":"694.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.57","rise":"5.21%","time":"03:50","volumn":"1965.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.64","rise":"5.30%","time":"03:55","volumn":"2314.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.69","rise":"5.37%","time":"04:00","volumn":"2.77\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"399.19","ratio":"-0.02%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"528.82","ratio":"-0.18%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.98","ratio":"-0.20%"}],"marketCapitalization":"241.95\u4ebf","maxPrice":"75.85","minPrice":"74.05","monthlyTendency":{"cx":{"o":["2024\/04\/18","2024\/05\/15"]},"cy":{"o":["75.69","73.28","70.87","68.46","66.05"]},"cyrate":{"o":["10.79%","7.26%","3.73%","0.20%","-3.32%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.32","rise":"0","time":"04\/18","volumn":"4.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.05","rise":"-3.32%","time":"04\/19","volumn":"7.03\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"67.05","rise":"-1.86%","time":"04\/22","volumn":"6.83\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.92","rise":"2.34%","time":"04\/23","volumn":"7.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.55","rise":"1.80%","time":"04\/24","volumn":"7.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"69.44","rise":"1.64%","time":"04\/25","volumn":"8.61\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.36","rise":"4.45%","time":"04\/26","volumn":"13.87\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.86","rise":"2.25%","time":"04\/29","volumn":"9.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.83","rise":"3.67%","time":"04\/30","volumn":"7.78\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"70.51","rise":"3.21%","time":"05\/01","volumn":"8.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"69.72","rise":"2.05%","time":"05\/02","volumn":"6.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"70.95","rise":"3.85%","time":"05\/03","volumn":"6.00\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"72.60","rise":"6.26%","time":"05\/06","volumn":"6.55\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"71.49","rise":"4.64%","time":"05\/07","volumn":"3.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"72.04","rise":"5.44%","time":"05\/08","volumn":"4.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"72.09","rise":"5.52%","time":"05\/09","volumn":"4.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.60","rise":"4.80%","time":"05\/10","volumn":"3.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.97","rise":"3.88%","time":"05\/13","volumn":"3.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"73.54","rise":"7.64%","time":"05\/14","volumn":"7.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.69","rise":"10.79%","time":"05\/15","volumn":"7.97\u4e07"}],"points":"20"},"open":"75.50","priceChangeRatio":"-2.10%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u897f\u90e8\u6570\u636e","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["75.83","75.40","74.97","74.53","74.10"]},"cyrate":{"o":["0.18%","-0.39%","-0.96%","-1.53%","-2.10%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.25","rise":"-0.58%","time":"21:31","volumn":"468.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.45","rise":"-0.31%","time":"21:32","volumn":"520.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.47","rise":"-0.28%","time":"21:33","volumn":"572.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.18","rise":"-0.67%","time":"21:34","volumn":"710.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.03","rise":"-0.87%","time":"21:35","volumn":"789.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.07","rise":"-0.82%","time":"21:36","volumn":"869.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.25","rise":"-0.58%","time":"21:37","volumn":"949.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.35","rise":"-0.45%","time":"21:38","volumn":"1107.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.42","rise":"-0.36%","time":"21:39","volumn":"1120.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.54","rise":"-0.20%","time":"21:40","volumn":"1199.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.44","rise":"-0.33%","time":"21:41","volumn":"1309.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.61","rise":"-0.11%","time":"21:42","volumn":"1339.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.66","rise":"-0.05%","time":"21:43","volumn":"1411.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.61","rise":"-0.11%","time":"21:44","volumn":"1490.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.47","rise":"-0.28%","time":"21:45","volumn":"1583.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.48","rise":"-0.28%","time":"21:46","volumn":"1606.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.65","rise":"-0.05%","time":"21:47","volumn":"1799.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.71","rise":"0.03%","time":"21:48","volumn":"1876.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.53","rise":"-0.22%","time":"21:49","volumn":"1906.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.64","rise":"-0.07%","time":"21:50","volumn":"1952.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.67","rise":"-0.03%","time":"21:51","volumn":"1985.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.62","rise":"-0.09%","time":"21:52","volumn":"2036.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.61","rise":"-0.10%","time":"21:53","volumn":"2102.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.67","rise":"-0.03%","time":"21:54","volumn":"2234.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.53","rise":"-0.20%","time":"21:55","volumn":"2266.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.66","rise":"-0.04%","time":"21:56","volumn":"2291.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.55","rise":"-0.18%","time":"21:57","volumn":"2384.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.39","rise":"-0.40%","time":"21:58","volumn":"2421.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.50","rise":"-0.25%","time":"21:59","volumn":"2472.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.47","rise":"-0.28%","time":"22:00","volumn":"2524.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.40","rise":"-0.38%","time":"22:01","volumn":"2657.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.33","rise":"-0.48%","time":"22:02","volumn":"2686.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.38","rise":"-0.42%","time":"22:03","volumn":"2720.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.28","rise":"-0.55%","time":"22:04","volumn":"2741.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.17","rise":"-0.69%","time":"22:05","volumn":"2803.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.16","rise":"-0.70%","time":"22:06","volumn":"2903.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.03","rise":"-0.87%","time":"22:07","volumn":"2999.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.97","rise":"-0.96%","time":"22:08","volumn":"3107.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.07","rise":"-0.82%","time":"22:09","volumn":"3203.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.17","rise":"-0.69%","time":"22:10","volumn":"3487.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.06","rise":"-0.83%","time":"22:11","volumn":"3636.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.12","rise":"-0.76%","time":"22:12","volumn":"3701.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.08","rise":"-0.80%","time":"22:13","volumn":"3720.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.18","rise":"-0.67%","time":"22:14","volumn":"3786.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.22","rise":"-0.61%","time":"22:15","volumn":"3810.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.18","rise":"-0.67%","time":"22:16","volumn":"3874.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.16","rise":"-0.70%","time":"22:17","volumn":"3932.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.18","rise":"-0.67%","time":"22:18","volumn":"3966.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.20","rise":"-0.65%","time":"22:19","volumn":"3999.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.21","rise":"-0.63%","time":"22:20","volumn":"4085.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.19","rise":"-0.65%","time":"22:21","volumn":"4166.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.16","rise":"-0.71%","time":"22:22","volumn":"4191.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.20","rise":"-0.64%","time":"22:23","volumn":"4207.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.11","rise":"-0.76%","time":"22:24","volumn":"4264.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.07","rise":"-0.82%","time":"22:25","volumn":"4283.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.03","rise":"-0.87%","time":"22:26","volumn":"4289.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.03","rise":"-0.87%","time":"22:27","volumn":"4320.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.06","rise":"-0.83%","time":"22:28","volumn":"4449.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.11","rise":"-0.77%","time":"22:29","volumn":"4498.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.10","rise":"-0.78%","time":"22:30","volumn":"4519.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.14","rise":"-0.73%","time":"22:31","volumn":"4564.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.18","rise":"-0.67%","time":"22:32","volumn":"4593.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.08","rise":"-0.81%","time":"22:33","volumn":"4627.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.09","rise":"-0.79%","time":"22:34","volumn":"4639.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.10","rise":"-0.78%","time":"22:35","volumn":"4695.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.13","rise":"-0.73%","time":"22:36","volumn":"4742.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.14","rise":"-0.73%","time":"22:37","volumn":"4763.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.12","rise":"-0.75%","time":"22:38","volumn":"4806.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.18","rise":"-0.67%","time":"22:39","volumn":"4832.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.15","rise":"-0.71%","time":"22:40","volumn":"4854.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.11","rise":"-0.77%","time":"22:41","volumn":"4992.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.05","rise":"-0.85%","time":"22:42","volumn":"5083.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.07","rise":"-0.82%","time":"22:43","volumn":"5172.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.08","rise":"-0.81%","time":"22:44","volumn":"5214.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.14","rise":"-0.73%","time":"22:45","volumn":"5337.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.18","rise":"-0.67%","time":"22:46","volumn":"5364.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.14","rise":"-0.73%","time":"22:47","volumn":"5390.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.14","rise":"-0.73%","time":"22:48","volumn":"5473.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.12","rise":"-0.75%","time":"22:49","volumn":"5495.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.12","rise":"-0.75%","time":"22:50","volumn":"5518.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.15","rise":"-0.71%","time":"22:51","volumn":"5594.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.09","rise":"-0.79%","time":"22:52","volumn":"5627.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.09","rise":"-0.79%","time":"22:53","volumn":"5652.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.10","rise":"-0.78%","time":"22:54","volumn":"5704.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.14","rise":"-0.73%","time":"22:55","volumn":"5722.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.20","rise":"-0.65%","time":"22:56","volumn":"5798.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.27","rise":"-0.55%","time":"22:57","volumn":"5831.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.23","rise":"-0.60%","time":"22:58","volumn":"5904.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.34","rise":"-0.46%","time":"22:59","volumn":"5939.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.35","rise":"-0.45%","time":"23:00","volumn":"5967.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.46","rise":"-0.30%","time":"23:01","volumn":"6023.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.47","rise":"-0.29%","time":"23:02","volumn":"6075.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.57","rise":"-0.16%","time":"23:03","volumn":"6125.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.54","rise":"-0.20%","time":"23:04","volumn":"6226.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.53","rise":"-0.20%","time":"23:05","volumn":"6276.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.58","rise":"-0.15%","time":"23:06","volumn":"6352.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.55","rise":"-0.18%","time":"23:07","volumn":"6362.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.57","rise":"-0.16%","time":"23:08","volumn":"6384.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.56","rise":"-0.17%","time":"23:09","volumn":"6427.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.62","rise":"-0.09%","time":"23:10","volumn":"6450.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.68","rise":"-0.01%","time":"23:11","volumn":"6510.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.64","rise":"-0.07%","time":"23:12","volumn":"6542.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.71","rise":"0.03%","time":"23:13","volumn":"6720.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.54","rise":"-0.20%","time":"23:14","volumn":"6789.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.50","rise":"-0.25%","time":"23:15","volumn":"6996.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.47","rise":"-0.30%","time":"23:16","volumn":"7023.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.52","rise":"-0.23%","time":"23:17","volumn":"7142.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.57","rise":"-0.16%","time":"23:18","volumn":"7167.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.63","rise":"-0.08%","time":"23:19","volumn":"7227.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.68","rise":"-0.01%","time":"23:20","volumn":"7253.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.63","rise":"-0.08%","time":"23:21","volumn":"7306.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.63","rise":"-0.08%","time":"23:22","volumn":"7358.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.66","rise":"-0.05%","time":"23:23","volumn":"7377.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.72","rise":"0.04%","time":"23:24","volumn":"7400.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.70","rise":"0.01%","time":"23:25","volumn":"7420.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.65","rise":"-0.05%","time":"23:26","volumn":"7478.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.64","rise":"-0.07%","time":"23:27","volumn":"7528.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.69","rise":"0.01%","time":"23:28","volumn":"7572.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.72","rise":"0.03%","time":"23:29","volumn":"7592.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.69","rise":"0.00%","time":"23:30","volumn":"7633.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.73","rise":"0.05%","time":"23:31","volumn":"7664.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.76","rise":"0.09%","time":"23:32","volumn":"7688.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.74","rise":"0.07%","time":"23:33","volumn":"7717.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.77","rise":"0.11%","time":"23:34","volumn":"7739.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.76","rise":"0.09%","time":"23:35","volumn":"7770.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.63","rise":"-0.08%","time":"23:36","volumn":"7870.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.53","rise":"-0.21%","time":"23:37","volumn":"7967.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.58","rise":"-0.15%","time":"23:38","volumn":"8016.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.47","rise":"-0.28%","time":"23:39","volumn":"8032.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.64","rise":"-0.07%","time":"23:40","volumn":"8077.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.67","rise":"-0.03%","time":"23:41","volumn":"8127.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.76","rise":"0.09%","time":"23:42","volumn":"8191.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.69","rise":"0.00%","time":"23:43","volumn":"8271.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.76","rise":"0.09%","time":"23:44","volumn":"8409.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.82","rise":"0.17%","time":"23:45","volumn":"8572.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.83","rise":"0.18%","time":"23:46","volumn":"8651.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.67","rise":"-0.03%","time":"23:47","volumn":"8675.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.61","rise":"-0.11%","time":"23:48","volumn":"8736.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.64","rise":"-0.07%","time":"23:49","volumn":"8764.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.63","rise":"-0.08%","time":"23:50","volumn":"8867.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.69","rise":"-0.00%","time":"23:51","volumn":"8891.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.70","rise":"0.01%","time":"23:52","volumn":"9014.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.73","rise":"0.05%","time":"23:53","volumn":"9142.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.74","rise":"0.07%","time":"23:54","volumn":"9197.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.72","rise":"0.04%","time":"23:55","volumn":"9214.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.80","rise":"0.14%","time":"23:56","volumn":"9243.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.78","rise":"0.12%","time":"23:57","volumn":"9269.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.76","rise":"0.09%","time":"23:58","volumn":"9299.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.77","rise":"0.11%","time":"23:59","volumn":"9318.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.72","rise":"0.04%","time":"00:00","volumn":"9336.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.60","rise":"-0.12%","time":"00:01","volumn":"9383.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.58","rise":"-0.14%","time":"00:02","volumn":"9437.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.52","rise":"-0.23%","time":"00:03","volumn":"9478.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.56","rise":"-0.17%","time":"00:04","volumn":"9498.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.54","rise":"-0.20%","time":"00:05","volumn":"9884.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.48","rise":"-0.28%","time":"00:06","volumn":"9946.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.46","rise":"-0.30%","time":"00:07","volumn":"9968.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.38","rise":"-0.41%","time":"00:08","volumn":"1.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.36","rise":"-0.44%","time":"00:09","volumn":"1.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.37","rise":"-0.42%","time":"00:10","volumn":"1.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.42","rise":"-0.35%","time":"00:11","volumn":"1.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.42","rise":"-0.36%","time":"00:12","volumn":"1.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.44","rise":"-0.33%","time":"00:13","volumn":"1.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.37","rise":"-0.42%","time":"00:14","volumn":"1.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.41","rise":"-0.37%","time":"00:15","volumn":"1.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.38","rise":"-0.41%","time":"00:16","volumn":"1.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.38","rise":"-0.41%","time":"00:17","volumn":"1.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.38","rise":"-0.41%","time":"00:18","volumn":"1.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.35","rise":"-0.45%","time":"00:19","volumn":"1.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.28","rise":"-0.54%","time":"00:20","volumn":"1.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.26","rise":"-0.57%","time":"00:21","volumn":"1.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.14","rise":"-0.73%","time":"00:22","volumn":"1.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.17","rise":"-0.69%","time":"00:23","volumn":"1.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.15","rise":"-0.71%","time":"00:24","volumn":"1.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.16","rise":"-0.70%","time":"00:25","volumn":"1.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.12","rise":"-0.75%","time":"00:26","volumn":"1.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.15","rise":"-0.71%","time":"00:27","volumn":"1.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.11","rise":"-0.77%","time":"00:28","volumn":"1.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.10","rise":"-0.78%","time":"00:29","volumn":"1.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.10","rise":"-0.78%","time":"00:30","volumn":"1.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.98","rise":"-0.94%","time":"00:31","volumn":"1.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.01","rise":"-0.90%","time":"00:32","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.02","rise":"-0.89%","time":"00:33","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.98","rise":"-0.94%","time":"00:34","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.03","rise":"-0.88%","time":"00:35","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.98","rise":"-0.94%","time":"00:36","volumn":"1.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.94","rise":"-0.99%","time":"00:37","volumn":"1.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.95","rise":"-0.98%","time":"00:38","volumn":"1.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.92","rise":"-1.02%","time":"00:39","volumn":"1.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.95","rise":"-0.98%","time":"00:40","volumn":"1.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.94","rise":"-0.99%","time":"00:41","volumn":"1.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.95","rise":"-0.98%","time":"00:42","volumn":"1.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.94","rise":"-0.99%","time":"00:43","volumn":"1.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.97","rise":"-0.95%","time":"00:44","volumn":"1.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.97","rise":"-0.96%","time":"00:45","volumn":"1.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.95","rise":"-0.98%","time":"00:46","volumn":"1.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.92","rise":"-1.02%","time":"00:47","volumn":"1.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.89","rise":"-1.06%","time":"00:48","volumn":"1.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.89","rise":"-1.06%","time":"00:49","volumn":"1.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.86","rise":"-1.10%","time":"00:50","volumn":"1.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.91","rise":"-1.03%","time":"00:51","volumn":"1.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.91","rise":"-1.04%","time":"00:52","volumn":"1.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.92","rise":"-1.02%","time":"00:53","volumn":"1.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.92","rise":"-1.02%","time":"00:54","volumn":"1.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.94","rise":"-0.99%","time":"00:55","volumn":"1.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.08","rise":"-0.81%","time":"00:56","volumn":"1.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.06","rise":"-0.83%","time":"00:57","volumn":"1.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.05","rise":"-0.85%","time":"00:58","volumn":"1.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.02","rise":"-0.88%","time":"00:59","volumn":"1.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.01","rise":"-0.90%","time":"01:00","volumn":"1.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.97","rise":"-0.96%","time":"01:01","volumn":"1.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.97","rise":"-0.95%","time":"01:02","volumn":"1.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.96","rise":"-0.96%","time":"01:03","volumn":"1.40\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.88","rise":"-1.08%","time":"01:04","volumn":"1.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.88","rise":"-1.07%","time":"01:05","volumn":"1.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.91","rise":"-1.03%","time":"01:06","volumn":"1.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.91","rise":"-1.04%","time":"01:07","volumn":"1.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.88","rise":"-1.07%","time":"01:08","volumn":"1.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.93","rise":"-1.00%","time":"01:09","volumn":"1.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.97","rise":"-0.95%","time":"01:10","volumn":"1.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.96","rise":"-0.96%","time":"01:11","volumn":"1.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.95","rise":"-0.97%","time":"01:12","volumn":"1.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.04","rise":"-0.86%","time":"01:13","volumn":"1.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.03","rise":"-0.87%","time":"01:14","volumn":"1.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.06","rise":"-0.83%","time":"01:15","volumn":"1.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.10","rise":"-0.78%","time":"01:16","volumn":"1.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.08","rise":"-0.81%","time":"01:17","volumn":"1.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.06","rise":"-0.84%","time":"01:18","volumn":"1.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.09","rise":"-0.79%","time":"01:19","volumn":"1.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.04","rise":"-0.86%","time":"01:20","volumn":"1.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"75.02","rise":"-0.89%","time":"01:21","volumn":"1.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.81","rise":"-1.16%","time":"01:22","volumn":"1.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.78","rise":"-1.20%","time":"01:23","volumn":"1.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.75","rise":"-1.24%","time":"01:24","volumn":"1.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.63","rise":"-1.40%","time":"01:25","volumn":"1.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.71","rise":"-1.29%","time":"01:26","volumn":"1.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.80","rise":"-1.17%","time":"01:27","volumn":"1.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.83","rise":"-1.14%","time":"01:28","volumn":"1.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.91","rise":"-1.03%","time":"01:29","volumn":"1.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.88","rise":"-1.07%","time":"01:30","volumn":"1.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.89","rise":"-1.06%","time":"01:31","volumn":"1.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.85","rise":"-1.11%","time":"01:32","volumn":"1.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.90","rise":"-1.04%","time":"01:33","volumn":"1.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.89","rise":"-1.06%","time":"01:34","volumn":"1.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.88","rise":"-1.07%","time":"01:35","volumn":"1.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.83","rise":"-1.14%","time":"01:36","volumn":"1.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.80","rise":"-1.17%","time":"01:37","volumn":"1.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.82","rise":"-1.15%","time":"01:38","volumn":"1.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.82","rise":"-1.15%","time":"01:39","volumn":"1.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.87","rise":"-1.08%","time":"01:40","volumn":"1.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.88","rise":"-1.08%","time":"01:41","volumn":"1.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.89","rise":"-1.06%","time":"01:42","volumn":"1.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.85","rise":"-1.11%","time":"01:43","volumn":"1.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.80","rise":"-1.18%","time":"01:44","volumn":"1.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.85","rise":"-1.11%","time":"01:45","volumn":"1.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.82","rise":"-1.15%","time":"01:46","volumn":"1.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.81","rise":"-1.16%","time":"01:47","volumn":"1.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.79","rise":"-1.19%","time":"01:48","volumn":"1.62\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.80","rise":"-1.18%","time":"01:49","volumn":"1.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.76","rise":"-1.23%","time":"01:50","volumn":"1.63\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.78","rise":"-1.20%","time":"01:51","volumn":"1.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.86","rise":"-1.10%","time":"01:52","volumn":"1.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.85","rise":"-1.11%","time":"01:53","volumn":"1.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.85","rise":"-1.11%","time":"01:54","volumn":"1.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.83","rise":"-1.14%","time":"01:55","volumn":"1.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.84","rise":"-1.12%","time":"01:56","volumn":"1.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.95","rise":"-0.97%","time":"01:57","volumn":"1.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.88","rise":"-1.07%","time":"01:58","volumn":"1.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.89","rise":"-1.06%","time":"01:59","volumn":"1.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.85","rise":"-1.11%","time":"02:00","volumn":"1.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.88","rise":"-1.07%","time":"02:01","volumn":"1.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.85","rise":"-1.11%","time":"02:02","volumn":"1.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.83","rise":"-1.14%","time":"02:03","volumn":"1.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.73","rise":"-1.27%","time":"02:04","volumn":"1.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.70","rise":"-1.30%","time":"02:05","volumn":"1.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.72","rise":"-1.28%","time":"02:06","volumn":"1.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.67","rise":"-1.35%","time":"02:07","volumn":"1.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.66","rise":"-1.37%","time":"02:08","volumn":"1.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.64","rise":"-1.39%","time":"02:09","volumn":"1.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.60","rise":"-1.44%","time":"02:10","volumn":"1.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.52","rise":"-1.55%","time":"02:11","volumn":"1.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.54","rise":"-1.52%","time":"02:12","volumn":"1.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.55","rise":"-1.51%","time":"02:13","volumn":"1.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.54","rise":"-1.52%","time":"02:14","volumn":"1.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.41","rise":"-1.69%","time":"02:15","volumn":"1.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.40","rise":"-1.70%","time":"02:16","volumn":"1.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.39","rise":"-1.72%","time":"02:17","volumn":"1.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.44","rise":"-1.65%","time":"02:18","volumn":"1.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.39","rise":"-1.71%","time":"02:19","volumn":"1.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.45","rise":"-1.64%","time":"02:20","volumn":"1.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.47","rise":"-1.62%","time":"02:21","volumn":"1.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.50","rise":"-1.57%","time":"02:22","volumn":"1.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.52","rise":"-1.54%","time":"02:23","volumn":"1.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.53","rise":"-1.53%","time":"02:24","volumn":"1.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.46","rise":"-1.62%","time":"02:25","volumn":"1.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.52","rise":"-1.55%","time":"02:26","volumn":"1.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.48","rise":"-1.60%","time":"02:27","volumn":"1.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.43","rise":"-1.66%","time":"02:28","volumn":"1.91\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.37","rise":"-1.74%","time":"02:29","volumn":"1.91\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.28","rise":"-1.86%","time":"02:30","volumn":"1.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.36","rise":"-1.76%","time":"02:31","volumn":"1.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.43","rise":"-1.66%","time":"02:32","volumn":"1.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.37","rise":"-1.74%","time":"02:33","volumn":"1.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.37","rise":"-1.74%","time":"02:34","volumn":"1.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.31","rise":"-1.82%","time":"02:35","volumn":"1.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.33","rise":"-1.80%","time":"02:36","volumn":"1.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.29","rise":"-1.85%","time":"02:37","volumn":"1.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.31","rise":"-1.82%","time":"02:38","volumn":"1.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.31","rise":"-1.82%","time":"02:39","volumn":"2.00\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.31","rise":"-1.82%","time":"02:40","volumn":"2.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.33","rise":"-1.80%","time":"02:41","volumn":"2.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.40","rise":"-1.70%","time":"02:42","volumn":"2.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.40","rise":"-1.70%","time":"02:43","volumn":"2.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.33","rise":"-1.79%","time":"02:44","volumn":"2.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.42","rise":"-1.68%","time":"02:45","volumn":"2.07\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.39","rise":"-1.72%","time":"02:46","volumn":"2.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.37","rise":"-1.74%","time":"02:47","volumn":"2.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.32","rise":"-1.81%","time":"02:48","volumn":"2.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.36","rise":"-1.75%","time":"02:49","volumn":"2.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.28","rise":"-1.86%","time":"02:50","volumn":"2.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.28","rise":"-1.86%","time":"02:51","volumn":"2.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.27","rise":"-1.88%","time":"02:52","volumn":"2.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.22","rise":"-1.94%","time":"02:53","volumn":"2.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.21","rise":"-1.96%","time":"02:54","volumn":"2.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.17","rise":"-2.01%","time":"02:55","volumn":"2.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.20","rise":"-1.97%","time":"02:56","volumn":"2.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.22","rise":"-1.94%","time":"02:57","volumn":"2.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.22","rise":"-1.95%","time":"02:58","volumn":"2.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.23","rise":"-1.93%","time":"02:59","volumn":"2.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.25","rise":"-1.90%","time":"03:00","volumn":"2.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.30","rise":"-1.84%","time":"03:01","volumn":"2.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.35","rise":"-1.77%","time":"03:02","volumn":"2.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.39","rise":"-1.72%","time":"03:03","volumn":"2.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.38","rise":"-1.73%","time":"03:04","volumn":"2.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.39","rise":"-1.72%","time":"03:05","volumn":"2.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.43","rise":"-1.66%","time":"03:06","volumn":"2.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.52","rise":"-1.55%","time":"03:07","volumn":"2.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.48","rise":"-1.60%","time":"03:08","volumn":"2.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.45","rise":"-1.64%","time":"03:09","volumn":"2.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.43","rise":"-1.66%","time":"03:10","volumn":"2.25\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.41","rise":"-1.69%","time":"03:11","volumn":"2.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.39","rise":"-1.72%","time":"03:12","volumn":"2.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.38","rise":"-1.73%","time":"03:13","volumn":"2.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.40","rise":"-1.70%","time":"03:14","volumn":"2.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.39","rise":"-1.72%","time":"03:15","volumn":"2.27\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.38","rise":"-1.73%","time":"03:16","volumn":"2.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.33","rise":"-1.80%","time":"03:17","volumn":"2.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.29","rise":"-1.85%","time":"03:18","volumn":"2.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.23","rise":"-1.93%","time":"03:19","volumn":"2.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.27","rise":"-1.88%","time":"03:20","volumn":"2.31\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.32","rise":"-1.81%","time":"03:21","volumn":"2.32\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.31","rise":"-1.82%","time":"03:22","volumn":"2.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.39","rise":"-1.72%","time":"03:23","volumn":"2.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.39","rise":"-1.72%","time":"03:24","volumn":"2.35\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.32","rise":"-1.81%","time":"03:25","volumn":"2.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.32","rise":"-1.81%","time":"03:26","volumn":"2.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.26","rise":"-1.89%","time":"03:27","volumn":"2.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.24","rise":"-1.92%","time":"03:28","volumn":"2.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.23","rise":"-1.93%","time":"03:29","volumn":"2.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.25","rise":"-1.90%","time":"03:30","volumn":"2.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.22","rise":"-1.94%","time":"03:31","volumn":"2.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.23","rise":"-1.93%","time":"03:32","volumn":"2.41\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.21","rise":"-1.96%","time":"03:33","volumn":"2.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.18","rise":"-1.99%","time":"03:34","volumn":"2.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.19","rise":"-1.98%","time":"03:35","volumn":"2.44\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.25","rise":"-1.90%","time":"03:36","volumn":"2.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.28","rise":"-1.87%","time":"03:37","volumn":"2.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.25","rise":"-1.90%","time":"03:38","volumn":"2.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.20","rise":"-1.97%","time":"03:39","volumn":"2.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.13","rise":"-2.06%","time":"03:40","volumn":"2.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.12","rise":"-2.07%","time":"03:41","volumn":"2.50\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.14","rise":"-2.04%","time":"03:42","volumn":"2.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.14","rise":"-2.05%","time":"03:43","volumn":"2.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.15","rise":"-2.03%","time":"03:44","volumn":"2.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.19","rise":"-1.98%","time":"03:45","volumn":"2.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.27","rise":"-1.88%","time":"03:46","volumn":"2.57\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.23","rise":"-1.92%","time":"03:47","volumn":"2.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.24","rise":"-1.92%","time":"03:48","volumn":"2.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.34","rise":"-1.78%","time":"03:49","volumn":"2.60\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.28","rise":"-1.87%","time":"03:50","volumn":"2.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.22","rise":"-1.95%","time":"03:51","volumn":"2.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.28","rise":"-1.87%","time":"03:52","volumn":"2.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.28","rise":"-1.87%","time":"03:53","volumn":"2.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.25","rise":"-1.90%","time":"03:54","volumn":"2.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.34","rise":"-1.78%","time":"03:55","volumn":"2.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.16","rise":"-2.02%","time":"03:56","volumn":"2.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.11","rise":"-2.09%","time":"03:57","volumn":"2.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.13","rise":"-2.06%","time":"03:58","volumn":"2.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.14","rise":"-2.04%","time":"03:59","volumn":"2.96\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"74.10","rise":"-2.10%","time":"04:00","volumn":"4.74\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u897f\u90e8\u6570\u636e[WDC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_WDC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/WDC.html?from=360search","volume":"474.26\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/02","2024\/05\/15"]},"cy":{"o":["75.69","66.11","56.52","46.94","37.36"]},"cyrate":{"o":["88.10%","64.28%","40.47%","16.66%","-7.16%"]},"p":[{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"40.24","rise":"0","time":"06\/02","volumn":"3.51\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"39.00","rise":"-3.08%","time":"06\/05","volumn":"2.22\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"39.48","rise":"-1.89%","time":"06\/06","volumn":"2.44\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"40.02","rise":"-0.55%","time":"06\/07","volumn":"4.31\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"40.10","rise":"-0.35%","time":"06\/08","volumn":"3.62\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"39.78","rise":"-1.14%","time":"06\/09","volumn":"2.26\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"40.31","rise":"0.17%","time":"06\/12","volumn":"3.49\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"40.58","rise":"0.84%","time":"06\/13","volumn":"4.27\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"40.46","rise":"0.55%","time":"06\/14","volumn":"2.54\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"41.08","rise":"2.09%","time":"06\/15","volumn":"2.87\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"40.47","rise":"0.57%","time":"06\/16","volumn":"5.54\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"39.12","rise":"-2.78%","time":"06\/20","volumn":"4.38\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"38.42","rise":"-4.52%","time":"06\/21","volumn":"2.98\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"38.35","rise":"-4.70%","time":"06\/22","volumn":"2.32\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"37.86","rise":"-5.91%","time":"06\/23","volumn":"4.85\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.56","rise":"-6.66%","time":"06\/26","volumn":"1.86\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"38.21","rise":"-5.04%","time":"06\/27","volumn":"6.47\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"37.85","rise":"-5.94%","time":"06\/28","volumn":"2.64\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"37.60","rise":"-6.56%","time":"06\/29","volumn":"2.57\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"37.93","rise":"-5.74%","time":"06\/30","volumn":"3.25\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"38.51","rise":"-4.30%","time":"07\/03","volumn":"1.33\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"37.66","rise":"-6.41%","time":"07\/05","volumn":"2.05\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"37.36","rise":"-7.16%","time":"07\/06","volumn":"2.62\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"37.67","rise":"-6.39%","time":"07\/07","volumn":"3.96\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"37.87","rise":"-5.89%","time":"07\/10","volumn":"4.49\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"38.36","rise":"-4.67%","time":"07\/11","volumn":"2.91\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"38.42","rise":"-4.52%","time":"07\/12","volumn":"2.91\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"39.36","rise":"-2.19%","time":"07\/13","volumn":"1.98\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"39.66","rise":"-1.44%","time":"07\/14","volumn":"7.87\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"39.14","rise":"-2.73%","time":"07\/17","volumn":"3.08\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"38.46","rise":"-4.42%","time":"07\/18","volumn":"3.94\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"38.93","rise":"-3.26%","time":"07\/19","volumn":"3.23\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"38.28","rise":"-4.87%","time":"07\/20","volumn":"4.06\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"38.30","rise":"-4.82%","time":"07\/21","volumn":"2.73\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"38.92","rise":"-3.28%","time":"07\/24","volumn":"3.53\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"38.64","rise":"-3.98%","time":"07\/25","volumn":"2.66\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"38.88","rise":"-3.38%","time":"07\/26","volumn":"2.51\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"41.68","rise":"3.58%","time":"07\/27","volumn":"5.72\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"42.03","rise":"4.45%","time":"07\/28","volumn":"3.95\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"42.56","rise":"5.77%","time":"07\/31","volumn":"5.94\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"42.87","rise":"6.54%","time":"08\/01","volumn":"5.51\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"42.42","rise":"5.42%","time":"08\/02","volumn":"3.80\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"43.26","rise":"7.50%","time":"08\/03","volumn":"3.81\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"43.45","rise":"7.98%","time":"08\/04","volumn":"3.91\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"43.50","rise":"8.10%","time":"08\/07","volumn":"2.13\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"43.16","rise":"7.26%","time":"08\/08","volumn":"3.49\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"42.58","rise":"5.82%","time":"08\/09","volumn":"2.74\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"42.15","rise":"4.75%","time":"08\/10","volumn":"2.91\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"41.88","rise":"4.08%","time":"08\/11","volumn":"1.86\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"42.60","rise":"5.86%","time":"08\/14","volumn":"2.01\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"41.05","rise":"2.01%","time":"08\/15","volumn":"2.99\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"40.42","rise":"0.45%","time":"08\/16","volumn":"2.35\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"40.29","rise":"0.12%","time":"08\/17","volumn":"2.25\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"39.74","rise":"-1.24%","time":"08\/18","volumn":"2.41\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"40.40","rise":"0.40%","time":"08\/21","volumn":"1.46\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"40.42","rise":"0.45%","time":"08\/22","volumn":"1.84\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"41.05","rise":"2.01%","time":"08\/23","volumn":"1.50\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"39.87","rise":"-0.92%","time":"08\/24","volumn":"1.92\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"39.49","rise":"-1.86%","time":"08\/25","volumn":"2.66\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"41.41","rise":"2.91%","time":"08\/28","volumn":"4.27\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"41.55","rise":"3.26%","time":"08\/29","volumn":"2.31\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"42.52","rise":"5.67%","time":"08\/30","volumn":"3.51\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"45.00","rise":"11.83%","time":"08\/31","volumn":"6.97\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"45.96","rise":"14.21%","time":"09\/01","volumn":"3.23\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"45.79","rise":"13.79%","time":"09\/05","volumn":"4.40\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"45.44","rise":"12.92%","time":"09\/06","volumn":"3.40\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"43.43","rise":"7.93%","time":"09\/07","volumn":"4.38\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"43.47","rise":"8.03%","time":"09\/08","volumn":"2.71\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"42.90","rise":"6.61%","time":"09\/11","volumn":"2.37\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"42.30","rise":"5.12%","time":"09\/12","volumn":"3.47\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"43.22","rise":"7.41%","time":"09\/13","volumn":"3.22\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"43.69","rise":"8.57%","time":"09\/14","volumn":"2.49\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"43.60","rise":"8.35%","time":"09\/15","volumn":"4.48\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"43.65","rise":"8.47%","time":"09\/18","volumn":"2.21\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"43.92","rise":"9.15%","time":"09\/19","volumn":"3.16\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"45.65","rise":"13.44%","time":"09\/20","volumn":"8.48\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"44.44","rise":"10.44%","time":"09\/21","volumn":"3.86\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"45.14","rise":"12.18%","time":"09\/22","volumn":"5.08\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"44.62","rise":"10.88%","time":"09\/25","volumn":"2.68\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"44.27","rise":"10.01%","time":"09\/26","volumn":"3.57\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"44.56","rise":"10.74%","time":"09\/27","volumn":"2.55\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"45.80","rise":"13.82%","time":"09\/28","volumn":"3.28\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"45.63","rise":"13.39%","time":"09\/29","volumn":"2.51\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"45.47","rise":"13.00%","time":"10\/02","volumn":"2.58\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"44.82","rise":"11.38%","time":"10\/03","volumn":"2.15\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"45.29","rise":"12.55%","time":"10\/04","volumn":"2.44\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"46.11","rise":"14.59%","time":"10\/05","volumn":"4.02\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"46.40","rise":"15.31%","time":"10\/06","volumn":"3.20\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"45.40","rise":"12.82%","time":"10\/09","volumn":"2.17\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"45.35","rise":"12.70%","time":"10\/10","volumn":"2.19\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"46.39","rise":"15.28%","time":"10\/11","volumn":"2.50\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"45.62","rise":"13.37%","time":"10\/12","volumn":"3.00\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"45.70","rise":"13.57%","time":"10\/13","volumn":"3.11\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"45.75","rise":"13.69%","time":"10\/16","volumn":"2.24\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"44.14","rise":"9.69%","time":"10\/17","volumn":"7.85\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"44.45","rise":"10.46%","time":"10\/18","volumn":"3.81\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"43.06","rise":"7.01%","time":"10\/19","volumn":"3.41\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"42.86","rise":"6.51%","time":"10\/20","volumn":"3.77\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"41.81","rise":"3.90%","time":"10\/23","volumn":"4.06\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"42.96","rise":"6.76%","time":"10\/24","volumn":"4.31\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"42.18","rise":"4.82%","time":"10\/25","volumn":"2.76\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"38.26","rise":"-4.92%","time":"10\/26","volumn":"17.87\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"38.97","rise":"-3.16%","time":"10\/27","volumn":"6.53\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"41.80","rise":"3.88%","time":"10\/30","volumn":"16.95\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"40.15","rise":"-0.22%","time":"10\/31","volumn":"19.50\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"41.74","rise":"3.73%","time":"11\/01","volumn":"20.96\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"42.16","rise":"4.77%","time":"11\/02","volumn":"7.66\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"43.01","rise":"6.88%","time":"11\/03","volumn":"4.48\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"43.17","rise":"7.28%","time":"11\/06","volumn":"4.43\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"43.09","rise":"7.08%","time":"11\/07","volumn":"5.72\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"43.26","rise":"7.49%","time":"11\/08","volumn":"3.12\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"44.18","rise":"9.79%","time":"11\/09","volumn":"6.20\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"45.00","rise":"11.83%","time":"11\/10","volumn":"4.02\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"45.18","rise":"12.28%","time":"11\/13","volumn":"3.46\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"45.87","rise":"13.99%","time":"11\/14","volumn":"4.25\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"46.03","rise":"14.39%","time":"11\/15","volumn":"3.62\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"46.01","rise":"14.34%","time":"11\/16","volumn":"3.54\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"46.62","rise":"15.85%","time":"11\/17","volumn":"3.47\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"47.35","rise":"17.67%","time":"11\/20","volumn":"3.76\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"46.24","rise":"14.91%","time":"11\/21","volumn":"4.36\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"46.91","rise":"16.58%","time":"11\/22","volumn":"3.44\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"46.60","rise":"15.81%","time":"11\/24","volumn":"2.26\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"47.21","rise":"17.32%","time":"11\/27","volumn":"4.26\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"46.89","rise":"16.53%","time":"11\/28","volumn":"4.21\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"47.32","rise":"17.59%","time":"11\/29","volumn":"4.77\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"48.31","rise":"20.05%","time":"11\/30","volumn":"16.75\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"48.39","rise":"20.25%","time":"12\/01","volumn":"11.46\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"47.47","rise":"17.97%","time":"12\/04","volumn":"3.84\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"46.77","rise":"16.23%","time":"12\/05","volumn":"3.09\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"46.82","rise":"16.35%","time":"12\/06","volumn":"3.43\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"47.31","rise":"17.57%","time":"12\/07","volumn":"3.81\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"47.86","rise":"18.94%","time":"12\/08","volumn":"8.46\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"49.24","rise":"22.37%","time":"12\/11","volumn":"6.06\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"49.62","rise":"23.31%","time":"12\/12","volumn":"4.89\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"50.43","rise":"25.32%","time":"12\/13","volumn":"6.87\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"51.15","rise":"27.11%","time":"12\/14","volumn":"8.12\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"50.68","rise":"25.94%","time":"12\/15","volumn":"7.29\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"50.52","rise":"25.55%","time":"12\/18","volumn":"3.15\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"50.94","rise":"26.59%","time":"12\/19","volumn":"3.80\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"49.41","rise":"22.79%","time":"12\/20","volumn":"5.20\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"52.38","rise":"30.17%","time":"12\/21","volumn":"7.34\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"52.66","rise":"30.86%","time":"12\/22","volumn":"2.94\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"52.76","rise":"31.11%","time":"12\/26","volumn":"2.01\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"52.42","rise":"30.27%","time":"12\/27","volumn":"2.17\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.93","rise":"31.54%","time":"12\/28","volumn":"4.20\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"52.37","rise":"30.14%","time":"12\/29","volumn":"3.48\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"50.86","rise":"26.39%","time":"01\/02","volumn":"7.19\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"50.34","rise":"25.10%","time":"01\/03","volumn":"5.92\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"50.02","rise":"24.30%","time":"01\/04","volumn":"4.08\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.05","rise":"24.38%","time":"01\/05","volumn":"4.77\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"50.19","rise":"24.73%","time":"01\/08","volumn":"3.39\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"49.43","rise":"22.84%","time":"01\/09","volumn":"4.80\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"50.51","rise":"25.52%","time":"01\/10","volumn":"4.30\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"50.60","rise":"25.75%","time":"01\/11","volumn":"3.10\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"50.01","rise":"24.27%","time":"01\/12","volumn":"2.82\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"52.23","rise":"29.80%","time":"01\/16","volumn":"8.06\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"52.32","rise":"30.02%","time":"01\/17","volumn":"5.41\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"53.55","rise":"33.08%","time":"01\/18","volumn":"5.64\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"54.77","rise":"36.11%","time":"01\/19","volumn":"4.80\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"57.00","rise":"41.65%","time":"01\/22","volumn":"16.47\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"57.73","rise":"43.46%","time":"01\/23","volumn":"10.90\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"58.03","rise":"44.21%","time":"01\/24","volumn":"9.71\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"60.33","rise":"49.93%","time":"01\/25","volumn":"23.75\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"58.23","rise":"44.71%","time":"01\/26","volumn":"19.64\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"59.75","rise":"48.48%","time":"01\/29","volumn":"9.38\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"58.12","rise":"44.43%","time":"01\/30","volumn":"9.71\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"57.25","rise":"42.27%","time":"01\/31","volumn":"5.58\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"57.40","rise":"42.64%","time":"02\/01","volumn":"7.27\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"58.16","rise":"44.53%","time":"02\/02","volumn":"5.53\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"58.47","rise":"45.30%","time":"02\/05","volumn":"4.83\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"58.45","rise":"45.25%","time":"02\/06","volumn":"5.18\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"57.94","rise":"43.99%","time":"02\/07","volumn":"4.95\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"57.12","rise":"41.95%","time":"02\/08","volumn":"7.46\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"56.82","rise":"41.20%","time":"02\/09","volumn":"5.36\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"57.32","rise":"42.45%","time":"02\/12","volumn":"4.46\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"55.34","rise":"37.52%","time":"02\/13","volumn":"6.57\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"56.08","rise":"39.36%","time":"02\/14","volumn":"3.96\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"56.01","rise":"39.19%","time":"02\/15","volumn":"4.39\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"54.00","rise":"34.19%","time":"02\/16","volumn":"6.03\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"54.13","rise":"34.52%","time":"02\/20","volumn":"5.14\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"53.39","rise":"32.68%","time":"02\/21","volumn":"3.43\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"55.70","rise":"38.42%","time":"02\/22","volumn":"5.09\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"56.06","rise":"39.31%","time":"02\/23","volumn":"3.16\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"57.08","rise":"41.85%","time":"02\/26","volumn":"6.16\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"57.48","rise":"42.84%","time":"02\/27","volumn":"6.30\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"57.46","rise":"42.79%","time":"02\/28","volumn":"4.13\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"59.47","rise":"47.79%","time":"02\/29","volumn":"7.70\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"64.30","rise":"59.79%","time":"03\/01","volumn":"17.07\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"64.32","rise":"59.84%","time":"03\/04","volumn":"6.18\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"63.49","rise":"57.78%","time":"03\/05","volumn":"8.17\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"64.70","rise":"60.79%","time":"03\/06","volumn":"9.28\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"64.28","rise":"59.74%","time":"03\/07","volumn":"6.82\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"63.00","rise":"56.56%","time":"03\/08","volumn":"6.53\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"62.05","rise":"54.20%","time":"03\/11","volumn":"7.27\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"62.97","rise":"56.49%","time":"03\/12","volumn":"5.71\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"62.48","rise":"55.27%","time":"03\/13","volumn":"3.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"60.80","rise":"51.09%","time":"03\/14","volumn":"3.45\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.79","rise":"48.58%","time":"03\/15","volumn":"5.76\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"59.31","rise":"47.39%","time":"03\/18","volumn":"3.86\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"59.81","rise":"48.63%","time":"03\/19","volumn":"4.33\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"60.72","rise":"50.89%","time":"03\/20","volumn":"4.24\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"63.74","rise":"58.40%","time":"03\/21","volumn":"11.61\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"63.94","rise":"58.90%","time":"03\/22","volumn":"5.44\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"64.98","rise":"61.48%","time":"03\/25","volumn":"6.26\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.15","rise":"69.36%","time":"03\/26","volumn":"11.43\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.64","rise":"68.09%","time":"03\/27","volumn":"6.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.24","rise":"69.58%","time":"03\/28","volumn":"7.94\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"70.85","rise":"76.07%","time":"04\/01","volumn":"12.50\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"68.83","rise":"71.05%","time":"04\/02","volumn":"6.65\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"71.62","rise":"77.98%","time":"04\/03","volumn":"10.93\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"70.54","rise":"75.30%","time":"04\/04","volumn":"9.70\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"73.11","rise":"81.68%","time":"04\/05","volumn":"8.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"72.95","rise":"81.29%","time":"04\/08","volumn":"7.55\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"72.65","rise":"80.54%","time":"04\/09","volumn":"8.33\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"72.25","rise":"79.55%","time":"04\/10","volumn":"7.68\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"73.90","rise":"83.65%","time":"04\/11","volumn":"5.93\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"72.06","rise":"79.06%","time":"04\/12","volumn":"5.33\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.43","rise":"75.02%","time":"04\/15","volumn":"5.63\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"71.06","rise":"76.59%","time":"04\/16","volumn":"4.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.17","rise":"74.38%","time":"04\/17","volumn":"6.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.32","rise":"69.78%","time":"04\/18","volumn":"4.38\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.05","rise":"64.14%","time":"04\/19","volumn":"7.03\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"67.05","rise":"66.63%","time":"04\/22","volumn":"6.83\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"69.92","rise":"73.76%","time":"04\/23","volumn":"7.71\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"69.55","rise":"72.84%","time":"04\/24","volumn":"7.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"69.44","rise":"72.56%","time":"04\/25","volumn":"8.61\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"71.36","rise":"77.34%","time":"04\/26","volumn":"13.87\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"69.86","rise":"73.61%","time":"04\/29","volumn":"9.00\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"70.83","rise":"76.02%","time":"04\/30","volumn":"7.78\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"70.51","rise":"75.22%","time":"05\/01","volumn":"8.64\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"69.72","rise":"73.26%","time":"05\/02","volumn":"6.38\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"70.95","rise":"76.32%","time":"05\/03","volumn":"6.00\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"72.60","rise":"80.42%","time":"05\/06","volumn":"6.55\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"71.49","rise":"77.66%","time":"05\/07","volumn":"3.93\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"72.04","rise":"79.03%","time":"05\/08","volumn":"4.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"72.09","rise":"79.15%","time":"05\/09","volumn":"4.57\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.60","rise":"77.93%","time":"05\/10","volumn":"3.70\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.97","rise":"76.37%","time":"05\/13","volumn":"3.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"73.54","rise":"82.75%","time":"05\/14","volumn":"7.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"75.69","rise":"88.10%","time":"05\/15","volumn":"7.97\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈