{"amount":"15.69\u4ebf","changeAmount":"1.23","close":"156.00","currentPrice":"157.23","currenttime":"2024-04-18 02:34:14","e":{"@attributes":{"datetime":"2024-04-18 02:34:14","e1":"157.23","e2":"1.23","e3":"(0.79%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/13","04\/15","04\/16","04\/17"]},"cy":{"o":["161.44","159.87","158.31","156.74","155.17"]},"cyrate":{"o":["2.49%","1.49%","0.50%","-0.50%","-1.49%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.52","rise":"0","time":"02:35","volumn":"1056.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.78","rise":"0.17%","time":"02:40","volumn":"913.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.85","rise":"0.21%","time":"02:45","volumn":"974.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.89","rise":"0.23%","time":"02:50","volumn":"878.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.67","rise":"0.10%","time":"02:55","volumn":"1371.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.29","rise":"-0.15%","time":"03:00","volumn":"1408.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.26","rise":"-0.17%","time":"03:05","volumn":"1034.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.41","rise":"-0.07%","time":"03:10","volumn":"1085.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.70","rise":"0.11%","time":"03:15","volumn":"1329.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.60","rise":"0.05%","time":"03:20","volumn":"1643.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.78","rise":"0.17%","time":"03:25","volumn":"2507.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.66","rise":"0.09%","time":"03:30","volumn":"1386.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.31","rise":"-0.13%","time":"03:35","volumn":"1583.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.38","rise":"-0.09%","time":"03:40","volumn":"1055.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.72","rise":"0.12%","time":"03:45","volumn":"1219.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.84","rise":"0.20%","time":"03:50","volumn":"1625.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.79","rise":"0.17%","time":"03:55","volumn":"2819.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"157.66","rise":"0.09%","time":"04:00","volumn":"2.62\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.98","rise":"0.92%","time":"21:35","volumn":"1.01\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.89","rise":"0.87%","time":"21:40","volumn":"3465.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"159.01","rise":"0.95%","time":"21:45","volumn":"5204.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"159.00","rise":"0.94%","time":"21:50","volumn":"2146.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"159.00","rise":"0.94%","time":"21:55","volumn":"1579.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.64","rise":"0.71%","time":"22:00","volumn":"1844.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.44","rise":"0.58%","time":"22:05","volumn":"2353.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.41","rise":"0.57%","time":"22:10","volumn":"1832.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.36","rise":"0.53%","time":"22:15","volumn":"1626.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.07","rise":"0.35%","time":"22:20","volumn":"1976.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.19","rise":"0.42%","time":"22:25","volumn":"2224.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.02","rise":"0.32%","time":"22:30","volumn":"2192.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.23","rise":"0.45%","time":"22:35","volumn":"2510.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.56","rise":"0.66%","time":"22:40","volumn":"2691.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.83","rise":"0.83%","time":"22:45","volumn":"1788.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.78","rise":"0.80%","time":"22:50","volumn":"1174.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.64","rise":"0.71%","time":"22:55","volumn":"1073.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.55","rise":"0.65%","time":"23:00","volumn":"1059.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.97","rise":"0.92%","time":"23:05","volumn":"1292.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.81","rise":"0.82%","time":"23:10","volumn":"829.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.93","rise":"0.90%","time":"23:15","volumn":"960.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.78","rise":"0.80%","time":"23:20","volumn":"1008.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"159.00","rise":"0.94%","time":"23:25","volumn":"963.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.97","rise":"0.92%","time":"23:30","volumn":"1035.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"159.08","rise":"0.99%","time":"23:35","volumn":"1517.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"159.15","rise":"1.04%","time":"23:40","volumn":"1378.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"158.96","rise":"0.91%","time":"23:45","volumn":"1086.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"159.18","rise":"1.05%","time":"23:50","volumn":"937.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"159.43","rise":"1.21%","time":"23:55","volumn":"1680.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.69","rise":"1.37%","time":"00:00","volumn":"2491.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.50","rise":"1.25%","time":"00:05","volumn":"1236.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.46","rise":"1.23%","time":"00:10","volumn":"1097.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.45","rise":"1.23%","time":"00:15","volumn":"855.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.61","rise":"1.33%","time":"00:20","volumn":"838.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.78","rise":"1.43%","time":"00:25","volumn":"1367.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.47","rise":"1.24%","time":"00:30","volumn":"1491.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.57","rise":"1.30%","time":"00:35","volumn":"884.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.62","rise":"1.33%","time":"00:40","volumn":"809.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.61","rise":"1.33%","time":"00:45","volumn":"757.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.58","rise":"1.31%","time":"00:50","volumn":"882.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.47","rise":"1.23%","time":"00:55","volumn":"894.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.35","rise":"1.16%","time":"01:00","volumn":"726.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.79","rise":"1.44%","time":"01:05","volumn":"2436.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.82","rise":"1.46%","time":"01:10","volumn":"2071.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.97","rise":"1.56%","time":"01:15","volumn":"1311.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.16","rise":"1.68%","time":"01:20","volumn":"3767.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.11","rise":"1.64%","time":"01:25","volumn":"2685.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.05","rise":"1.61%","time":"01:30","volumn":"978.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.09","rise":"1.63%","time":"01:35","volumn":"1150.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.09","rise":"1.63%","time":"01:40","volumn":"1084.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.22","rise":"1.71%","time":"01:45","volumn":"1947.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.36","rise":"1.80%","time":"01:50","volumn":"1802.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.28","rise":"1.75%","time":"01:55","volumn":"1540.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.33","rise":"1.78%","time":"02:00","volumn":"991.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.33","rise":"1.78%","time":"02:05","volumn":"2256.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.55","rise":"1.92%","time":"02:10","volumn":"2073.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.52","rise":"1.91%","time":"02:15","volumn":"1385.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.43","rise":"1.85%","time":"02:20","volumn":"1183.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.51","rise":"1.90%","time":"02:25","volumn":"1061.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.65","rise":"1.99%","time":"02:30","volumn":"1273.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.75","rise":"2.05%","time":"02:35","volumn":"1628.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.81","rise":"2.09%","time":"02:40","volumn":"1447.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.99","rise":"2.20%","time":"02:45","volumn":"2793.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.94","rise":"2.17%","time":"02:50","volumn":"1738.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.78","rise":"2.07%","time":"02:55","volumn":"2124.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.79","rise":"2.08%","time":"03:00","volumn":"1252.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.77","rise":"2.06%","time":"03:05","volumn":"1817.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.71","rise":"2.02%","time":"03:10","volumn":"1440.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.59","rise":"1.95%","time":"03:15","volumn":"1512.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.53","rise":"1.91%","time":"03:20","volumn":"1368.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.67","rise":"2.00%","time":"03:25","volumn":"1572.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.67","rise":"2.00%","time":"03:30","volumn":"1660.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.89","rise":"2.14%","time":"03:35","volumn":"2012.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.95","rise":"2.18%","time":"03:40","volumn":"2010.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.98","rise":"2.19%","time":"03:45","volumn":"2823.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"161.05","rise":"2.24%","time":"03:50","volumn":"2954.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.76","rise":"2.06%","time":"03:55","volumn":"3419.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.79","rise":"2.08%","time":"04:00","volumn":"3.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.49","rise":"1.88%","time":"21:35","volumn":"1.16\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"161.14","rise":"2.30%","time":"21:40","volumn":"5976.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.92","rise":"2.16%","time":"21:45","volumn":"3029.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"161.02","rise":"2.22%","time":"21:50","volumn":"3190.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"161.44","rise":"2.49%","time":"21:55","volumn":"4670.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"161.16","rise":"2.31%","time":"22:00","volumn":"3580.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.92","rise":"2.16%","time":"22:05","volumn":"4036.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.43","rise":"1.85%","time":"22:10","volumn":"4776.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.61","rise":"1.96%","time":"22:15","volumn":"1740.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.67","rise":"2.00%","time":"22:20","volumn":"1774.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.62","rise":"1.96%","time":"22:25","volumn":"1219.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.41","rise":"1.83%","time":"22:30","volumn":"1261.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.87","rise":"1.49%","time":"22:35","volumn":"1730.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.84","rise":"1.47%","time":"22:40","volumn":"1760.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.88","rise":"1.50%","time":"22:45","volumn":"1571.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.52","rise":"1.27%","time":"22:50","volumn":"1704.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.45","rise":"1.23%","time":"22:55","volumn":"1673.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.17","rise":"1.05%","time":"23:00","volumn":"1789.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.24","rise":"1.09%","time":"23:05","volumn":"2150.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"158.96","rise":"0.91%","time":"23:10","volumn":"2232.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.14","rise":"1.03%","time":"23:15","volumn":"1407.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.52","rise":"1.27%","time":"23:20","volumn":"2073.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.52","rise":"1.27%","time":"23:25","volumn":"1633.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.85","rise":"1.48%","time":"23:30","volumn":"1559.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.13","rise":"1.66%","time":"23:35","volumn":"1885.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.93","rise":"1.53%","time":"23:40","volumn":"1115.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.90","rise":"1.51%","time":"23:45","volumn":"1228.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"160.21","rise":"1.71%","time":"23:50","volumn":"1278.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.96","rise":"1.55%","time":"23:55","volumn":"833.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"160.05","rise":"1.61%","time":"00:00","volumn":"677.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.88","rise":"1.50%","time":"00:05","volumn":"760.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.99","rise":"1.57%","time":"00:10","volumn":"844.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.90","rise":"1.51%","time":"00:15","volumn":"1102.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.54","rise":"1.28%","time":"00:20","volumn":"1238.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.71","rise":"1.39%","time":"00:25","volumn":"731.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.63","rise":"1.34%","time":"00:30","volumn":"937.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.76","rise":"1.42%","time":"00:35","volumn":"1288.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.49","rise":"1.25%","time":"00:40","volumn":"1437.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.38","rise":"1.18%","time":"00:45","volumn":"800.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.29","rise":"1.12%","time":"00:50","volumn":"781.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.37","rise":"1.17%","time":"00:55","volumn":"958.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.13","rise":"1.02%","time":"01:00","volumn":"1069.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.99","rise":"0.93%","time":"01:05","volumn":"1372.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.83","rise":"0.83%","time":"01:10","volumn":"1661.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.97","rise":"0.92%","time":"01:15","volumn":"1511.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.01","rise":"0.95%","time":"01:20","volumn":"1185.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.66","rise":"0.72%","time":"01:25","volumn":"1004.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.70","rise":"0.75%","time":"01:30","volumn":"1035.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.75","rise":"0.78%","time":"01:35","volumn":"829.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.84","rise":"0.84%","time":"01:40","volumn":"942.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.88","rise":"0.86%","time":"01:45","volumn":"1387.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.07","rise":"0.98%","time":"01:50","volumn":"1140.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.88","rise":"0.86%","time":"01:55","volumn":"875.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.93","rise":"0.90%","time":"02:00","volumn":"1432.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.87","rise":"0.86%","time":"02:05","volumn":"853.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.07","rise":"0.98%","time":"02:10","volumn":"2727.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.00","rise":"0.94%","time":"02:15","volumn":"1074.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.03","rise":"0.96%","time":"02:20","volumn":"661.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.93","rise":"0.90%","time":"02:25","volumn":"719.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.05","rise":"0.97%","time":"02:30","volumn":"1051.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.99","rise":"0.93%","time":"02:35","volumn":"976.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.92","rise":"0.89%","time":"02:40","volumn":"816.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.11","rise":"1.01%","time":"02:45","volumn":"1020.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.05","rise":"0.97%","time":"02:50","volumn":"783.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.05","rise":"0.97%","time":"02:55","volumn":"1228.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.74","rise":"0.77%","time":"03:00","volumn":"2302.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.79","rise":"0.81%","time":"03:05","volumn":"861.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.83","rise":"0.83%","time":"03:10","volumn":"1173.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.75","rise":"0.78%","time":"03:15","volumn":"836.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.80","rise":"0.81%","time":"03:20","volumn":"1163.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.97","rise":"0.92%","time":"03:25","volumn":"1206.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.79","rise":"0.81%","time":"03:30","volumn":"1120.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.74","rise":"0.77%","time":"03:35","volumn":"1424.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.64","rise":"0.71%","time":"03:40","volumn":"1557.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.94","rise":"0.90%","time":"03:45","volumn":"2053.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.10","rise":"1.00%","time":"03:50","volumn":"2855.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"158.91","rise":"0.88%","time":"03:55","volumn":"3263.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"159.19","rise":"1.06%","time":"04:00","volumn":"3.66\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.94","rise":"1.54%","time":"21:35","volumn":"1.46\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.28","rise":"1.12%","time":"21:40","volumn":"4075.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.73","rise":"1.40%","time":"21:45","volumn":"2790.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.76","rise":"1.42%","time":"21:50","volumn":"4036.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.98","rise":"1.56%","time":"21:55","volumn":"3533.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.20","rise":"1.70%","time":"22:00","volumn":"3367.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.52","rise":"1.91%","time":"22:05","volumn":"3115.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.02","rise":"1.59%","time":"22:10","volumn":"3917.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.93","rise":"1.53%","time":"22:15","volumn":"4959.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.02","rise":"1.59%","time":"22:20","volumn":"2299.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.72","rise":"1.39%","time":"22:25","volumn":"3204.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.94","rise":"1.54%","time":"22:30","volumn":"1777.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.80","rise":"1.45%","time":"22:35","volumn":"1638.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.75","rise":"1.41%","time":"22:40","volumn":"1818.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.07","rise":"1.62%","time":"22:45","volumn":"2047.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.16","rise":"1.68%","time":"22:50","volumn":"1852.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.69","rise":"1.38%","time":"22:55","volumn":"2345.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.53","rise":"1.28%","time":"23:00","volumn":"1331.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.72","rise":"1.40%","time":"23:05","volumn":"1904.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.65","rise":"1.35%","time":"23:10","volumn":"1414.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.69","rise":"1.38%","time":"23:15","volumn":"1174.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.80","rise":"1.45%","time":"23:20","volumn":"1302.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.76","rise":"1.42%","time":"23:25","volumn":"1165.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.08","rise":"1.63%","time":"23:30","volumn":"1489.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.14","rise":"1.66%","time":"23:35","volumn":"1603.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.02","rise":"1.59%","time":"23:40","volumn":"2130.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.91","rise":"1.52%","time":"23:45","volumn":"1082.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"159.96","rise":"1.55%","time":"23:50","volumn":"1177.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"160.31","rise":"1.77%","time":"23:55","volumn":"1378.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"160.16","rise":"1.68%","time":"00:00","volumn":"985.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"160.24","rise":"1.73%","time":"00:05","volumn":"825.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"160.24","rise":"1.73%","time":"00:10","volumn":"822.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"160.19","rise":"1.69%","time":"00:15","volumn":"1044.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"159.88","rise":"1.50%","time":"00:20","volumn":"1496.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"159.46","rise":"1.23%","time":"00:25","volumn":"1408.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"159.41","rise":"1.20%","time":"00:30","volumn":"2205.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"159.37","rise":"1.17%","time":"00:35","volumn":"1978.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"159.37","rise":"1.17%","time":"00:40","volumn":"3557.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"159.18","rise":"1.05%","time":"00:45","volumn":"1409.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"159.31","rise":"1.14%","time":"00:50","volumn":"1655.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"159.38","rise":"1.18%","time":"00:55","volumn":"1836.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"159.51","rise":"1.26%","time":"01:00","volumn":"1580.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"159.66","rise":"1.36%","time":"01:05","volumn":"2257.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"159.66","rise":"1.36%","time":"01:10","volumn":"1073.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"159.29","rise":"1.12%","time":"01:15","volumn":"1735.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"159.07","rise":"0.98%","time":"01:20","volumn":"2364.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"158.44","rise":"0.58%","time":"01:25","volumn":"3236.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.82","rise":"0.19%","time":"01:30","volumn":"3417.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.59","rise":"0.04%","time":"01:35","volumn":"2960.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.24","rise":"-0.18%","time":"01:40","volumn":"2283.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.41","rise":"-0.07%","time":"01:45","volumn":"2023.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.16","rise":"-0.23%","time":"01:50","volumn":"3031.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.24","rise":"-0.18%","time":"01:55","volumn":"2930.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.29","rise":"-0.15%","time":"02:00","volumn":"2521.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.09","rise":"-0.27%","time":"02:05","volumn":"1483.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.17","rise":"-0.22%","time":"02:10","volumn":"1139.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.80","rise":"-0.46%","time":"02:15","volumn":"1854.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.62","rise":"-0.57%","time":"02:20","volumn":"2313.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.73","rise":"-0.50%","time":"02:25","volumn":"1137.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.86","rise":"-0.42%","time":"02:30","volumn":"1121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.23","rise":"-0.18%","time":"02:35","volumn":"1733.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"157.05","rise":"-0.30%","time":"02:40","volumn":"1640.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.98","rise":"-0.34%","time":"02:45","volumn":"1014.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.85","rise":"-0.43%","time":"02:50","volumn":"1277.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.64","rise":"-0.56%","time":"02:55","volumn":"1401.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.66","rise":"-0.55%","time":"03:00","volumn":"1118.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.50","rise":"-0.65%","time":"03:05","volumn":"1497.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.60","rise":"-0.58%","time":"03:10","volumn":"1861.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.41","rise":"-0.70%","time":"03:15","volumn":"1535.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.22","rise":"-0.83%","time":"03:20","volumn":"1810.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.52","rise":"-0.63%","time":"03:25","volumn":"1733.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.37","rise":"-0.73%","time":"03:30","volumn":"1208.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.41","rise":"-0.71%","time":"03:35","volumn":"1712.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.53","rise":"-0.63%","time":"03:40","volumn":"1335.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.43","rise":"-0.70%","time":"03:45","volumn":"1790.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.66","rise":"-0.54%","time":"03:50","volumn":"2219.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.48","rise":"-0.66%","time":"03:55","volumn":"3216.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.33","rise":"-0.76%","time":"04:00","volumn":"4.51\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.09","rise":"-0.91%","time":"21:35","volumn":"9967.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.05","rise":"-0.93%","time":"21:40","volumn":"3419.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"155.53","rise":"-1.26%","time":"21:45","volumn":"2025.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.31","rise":"-0.77%","time":"21:50","volumn":"2734.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.43","rise":"-0.70%","time":"21:55","volumn":"2956.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.34","rise":"-0.75%","time":"22:00","volumn":"2773.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.52","rise":"-0.63%","time":"22:05","volumn":"2401.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.55","rise":"-0.62%","time":"22:10","volumn":"1852.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.53","rise":"-0.63%","time":"22:15","volumn":"1919.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.34","rise":"-0.75%","time":"22:20","volumn":"1185.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"155.91","rise":"-1.02%","time":"22:25","volumn":"1916.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"155.48","rise":"-1.30%","time":"22:30","volumn":"1969.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"155.38","rise":"-1.36%","time":"22:35","volumn":"2136.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"155.17","rise":"-1.49%","time":"22:40","volumn":"2174.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"155.34","rise":"-1.38%","time":"22:45","volumn":"1781.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"155.46","rise":"-1.31%","time":"22:50","volumn":"1567.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"155.73","rise":"-1.14%","time":"22:55","volumn":"1799.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"155.66","rise":"-1.18%","time":"23:00","volumn":"1155.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"155.95","rise":"-1.00%","time":"23:05","volumn":"1479.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.12","rise":"-0.89%","time":"23:10","volumn":"1638.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.07","rise":"-0.92%","time":"23:15","volumn":"1345.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.01","rise":"-0.96%","time":"23:20","volumn":"1227.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"155.85","rise":"-1.06%","time":"23:25","volumn":"1503.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"155.90","rise":"-1.03%","time":"23:30","volumn":"1490.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.01","rise":"-0.96%","time":"23:35","volumn":"1476.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.02","rise":"-0.95%","time":"23:40","volumn":"1126.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.24","rise":"-0.81%","time":"23:45","volumn":"1203.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.35","rise":"-0.74%","time":"23:50","volumn":"1367.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.66","rise":"-0.55%","time":"23:55","volumn":"1199.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.39","rise":"-0.72%","time":"00:00","volumn":"1018.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.35","rise":"-0.74%","time":"00:05","volumn":"992.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.38","rise":"-0.72%","time":"00:10","volumn":"1296.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.31","rise":"-0.77%","time":"00:15","volumn":"1153.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.35","rise":"-0.74%","time":"00:20","volumn":"956.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.43","rise":"-0.69%","time":"00:25","volumn":"790.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.42","rise":"-0.70%","time":"00:30","volumn":"927.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.44","rise":"-0.69%","time":"00:35","volumn":"1001.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.41","rise":"-0.70%","time":"00:40","volumn":"992.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.22","rise":"-0.83%","time":"00:45","volumn":"834.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.31","rise":"-0.76%","time":"00:50","volumn":"926.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.12","rise":"-0.89%","time":"00:55","volumn":"872.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.08","rise":"-0.91%","time":"01:00","volumn":"1028.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.07","rise":"-0.92%","time":"01:05","volumn":"973.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.31","rise":"-0.77%","time":"01:10","volumn":"866.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.24","rise":"-0.81%","time":"01:15","volumn":"801.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.40","rise":"-0.71%","time":"01:20","volumn":"623.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.50","rise":"-0.65%","time":"01:25","volumn":"1006.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.27","rise":"-0.79%","time":"01:30","volumn":"993.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.02","rise":"-0.95%","time":"01:35","volumn":"3574.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.30","rise":"-0.77%","time":"01:40","volumn":"1894.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.43","rise":"-0.69%","time":"01:45","volumn":"1495.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.20","rise":"-0.84%","time":"01:50","volumn":"1417.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.23","rise":"-0.82%","time":"01:55","volumn":"1228.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.33","rise":"-0.76%","time":"02:00","volumn":"651.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.51","rise":"-0.64%","time":"02:05","volumn":"1245.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.11","rise":"-0.26%","time":"02:10","volumn":"2517.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.61","rise":"-0.58%","time":"02:15","volumn":"1231.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.43","rise":"-0.69%","time":"02:20","volumn":"1420.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.34","rise":"-0.75%","time":"02:25","volumn":"1304.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.16","rise":"-0.86%","time":"02:30","volumn":"1318.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.56","rise":"-0.61%","time":"02:35","volumn":"1117.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.54","rise":"-0.62%","time":"02:40","volumn":"889.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.65","rise":"-0.55%","time":"02:45","volumn":"1541.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.57","rise":"-0.60%","time":"02:50","volumn":"1273.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.94","rise":"-0.37%","time":"02:55","volumn":"1245.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.06","rise":"-0.29%","time":"03:00","volumn":"1265.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.86","rise":"-0.42%","time":"03:05","volumn":"1869.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.78","rise":"-0.47%","time":"03:10","volumn":"1135.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.73","rise":"-0.50%","time":"03:15","volumn":"1207.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.70","rise":"-0.52%","time":"03:20","volumn":"1306.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.69","rise":"-0.53%","time":"03:25","volumn":"1135.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.81","rise":"-0.45%","time":"03:30","volumn":"1037.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.28","rise":"-0.79%","time":"03:35","volumn":"1419.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.26","rise":"-0.80%","time":"03:40","volumn":"1587.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.32","rise":"-0.76%","time":"03:45","volumn":"1932.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.25","rise":"-0.81%","time":"03:50","volumn":"1692.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.25","rise":"-0.81%","time":"03:55","volumn":"3184.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.00","rise":"-0.96%","time":"04:00","volumn":"3.11\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"378.17","ratio":"0.05%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"501.74","ratio":"-0.36%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"426.93","ratio":"-0.97%"}],"marketCapitalization":"19547.79\u4ebf","maxPrice":"158.68","minPrice":"156.13","monthlyTendency":{"cx":{"o":["2024\/03\/19","2024\/04\/16"]},"cy":{"o":["160.79","157.57","154.35","151.14","147.92"]},"cyrate":{"o":["8.70%","6.66%","4.63%","2.59%","0.55%"]},"p":[{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"147.92","rise":"0","time":"03\/19","volumn":"17.75\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"149.68","rise":"1.19%","time":"03\/20","volumn":"17.73\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.74","rise":"0.55%","time":"03\/21","volumn":"19.84\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"151.77","rise":"2.60%","time":"03\/22","volumn":"19.25\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"151.15","rise":"2.18%","time":"03\/25","volumn":"15.11\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"151.70","rise":"2.56%","time":"03\/26","volumn":"19.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"151.94","rise":"2.72%","time":"03\/27","volumn":"16.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"152.26","rise":"2.93%","time":"03\/28","volumn":"21.11\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"156.50","rise":"5.80%","time":"04\/01","volumn":"24.47\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"155.87","rise":"5.37%","time":"04\/02","volumn":"17.60\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"156.37","rise":"5.71%","time":"04\/03","volumn":"17.27\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"151.94","rise":"2.72%","time":"04\/04","volumn":"24.18\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"153.94","rise":"4.07%","time":"04\/05","volumn":"16.30\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"156.14","rise":"5.56%","time":"04\/08","volumn":"16.64\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"158.14","rise":"6.91%","time":"04\/09","volumn":"21.54\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"157.66","rise":"6.58%","time":"04\/10","volumn":"16.34\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"160.79","rise":"8.70%","time":"04\/11","volumn":"17.84\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.19","rise":"7.62%","time":"04\/12","volumn":"16.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"156.33","rise":"5.69%","time":"04\/15","volumn":"21.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.00","rise":"5.46%","time":"04\/16","volumn":"15.41\u4e07"}],"points":"20"},"open":"157.03","priceChangeRatio":"0.79%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u8c37\u6b4cC","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["158.63","158.01","157.40","156.78","156.17"]},"cyrate":{"o":["1.69%","1.29%","0.90%","0.50%","0.11%"]},"p":[{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.88","rise":"0.56%","time":"21:31","volumn":"5640.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.68","rise":"1.08%","time":"21:32","volumn":"6776.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.49","rise":"0.96%","time":"21:33","volumn":"7574.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.48","rise":"0.95%","time":"21:34","volumn":"8049.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.41","rise":"0.90%","time":"21:35","volumn":"8641.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.78","rise":"1.14%","time":"21:36","volumn":"9722.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.68","rise":"1.08%","time":"21:37","volumn":"1.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.91","rise":"1.22%","time":"21:38","volumn":"1.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.17","rise":"1.39%","time":"21:39","volumn":"1.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.13","rise":"1.37%","time":"21:40","volumn":"1.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.12","rise":"1.36%","time":"21:41","volumn":"1.33\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.20","rise":"1.41%","time":"21:42","volumn":"1.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.55","rise":"1.63%","time":"21:43","volumn":"1.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.56","rise":"1.64%","time":"21:44","volumn":"1.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.58","rise":"1.65%","time":"21:45","volumn":"1.64\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.63","rise":"1.69%","time":"21:46","volumn":"1.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.57","rise":"1.65%","time":"21:47","volumn":"1.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.37","rise":"1.52%","time":"21:48","volumn":"1.80\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.38","rise":"1.53%","time":"21:49","volumn":"1.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.33","rise":"1.49%","time":"21:50","volumn":"1.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.21","rise":"1.41%","time":"21:51","volumn":"1.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.28","rise":"1.46%","time":"21:52","volumn":"2.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.11","rise":"1.35%","time":"21:53","volumn":"2.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.04","rise":"1.31%","time":"21:54","volumn":"2.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.08","rise":"1.33%","time":"21:55","volumn":"2.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.16","rise":"1.38%","time":"21:56","volumn":"2.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.04","rise":"1.31%","time":"21:57","volumn":"2.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.99","rise":"1.28%","time":"21:58","volumn":"2.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.06","rise":"1.32%","time":"21:59","volumn":"2.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.13","rise":"1.37%","time":"22:00","volumn":"2.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.20","rise":"1.41%","time":"22:01","volumn":"2.42\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.24","rise":"1.44%","time":"22:02","volumn":"2.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.21","rise":"1.41%","time":"22:03","volumn":"2.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.15","rise":"1.38%","time":"22:04","volumn":"2.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.06","rise":"1.32%","time":"22:05","volumn":"2.57\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.11","rise":"1.35%","time":"22:06","volumn":"2.60\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.30","rise":"1.47%","time":"22:07","volumn":"2.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.28","rise":"1.46%","time":"22:08","volumn":"2.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.14","rise":"1.37%","time":"22:09","volumn":"2.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.09","rise":"1.34%","time":"22:10","volumn":"2.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.86","rise":"1.19%","time":"22:11","volumn":"2.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.78","rise":"1.14%","time":"22:12","volumn":"2.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.74","rise":"1.11%","time":"22:13","volumn":"2.93\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.81","rise":"1.16%","time":"22:14","volumn":"2.98\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.71","rise":"1.10%","time":"22:15","volumn":"3.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.78","rise":"1.14%","time":"22:16","volumn":"3.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.90","rise":"1.22%","time":"22:17","volumn":"3.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.97","rise":"1.26%","time":"22:18","volumn":"3.14\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.96","rise":"1.26%","time":"22:19","volumn":"3.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.93","rise":"1.24%","time":"22:20","volumn":"3.18\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.91","rise":"1.22%","time":"22:21","volumn":"3.20\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.78","rise":"1.14%","time":"22:22","volumn":"3.23\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.49","rise":"0.96%","time":"22:23","volumn":"3.29\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.53","rise":"0.98%","time":"22:24","volumn":"3.34\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.63","rise":"1.04%","time":"22:25","volumn":"3.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.78","rise":"1.14%","time":"22:26","volumn":"3.42\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.87","rise":"1.20%","time":"22:27","volumn":"3.46\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.97","rise":"1.26%","time":"22:28","volumn":"3.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.01","rise":"1.29%","time":"22:29","volumn":"3.50\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.94","rise":"1.24%","time":"22:30","volumn":"3.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.87","rise":"1.20%","time":"22:31","volumn":"3.54\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.05","rise":"1.31%","time":"22:32","volumn":"3.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.07","rise":"1.33%","time":"22:33","volumn":"3.61\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.02","rise":"1.29%","time":"22:34","volumn":"3.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.96","rise":"1.26%","time":"22:35","volumn":"3.67\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.89","rise":"1.21%","time":"22:36","volumn":"3.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.82","rise":"1.17%","time":"22:37","volumn":"3.73\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.75","rise":"1.12%","time":"22:38","volumn":"3.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.84","rise":"1.18%","time":"22:39","volumn":"3.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.87","rise":"1.20%","time":"22:40","volumn":"3.81\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.82","rise":"1.17%","time":"22:41","volumn":"3.83\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.89","rise":"1.21%","time":"22:42","volumn":"3.84\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.85","rise":"1.19%","time":"22:43","volumn":"3.86\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.69","rise":"1.09%","time":"22:44","volumn":"3.90\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.75","rise":"1.12%","time":"22:45","volumn":"3.92\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.79","rise":"1.15%","time":"22:46","volumn":"3.95\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.93","rise":"1.24%","time":"22:47","volumn":"3.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.98","rise":"1.27%","time":"22:48","volumn":"4.00\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.14","rise":"1.37%","time":"22:49","volumn":"4.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.09","rise":"1.34%","time":"22:50","volumn":"4.04\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.02","rise":"1.29%","time":"22:51","volumn":"4.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.73","rise":"1.11%","time":"22:52","volumn":"4.13\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.61","rise":"1.03%","time":"22:53","volumn":"4.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.52","rise":"0.97%","time":"22:54","volumn":"4.21\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.49","rise":"0.96%","time":"22:55","volumn":"4.26\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.61","rise":"1.03%","time":"22:56","volumn":"4.30\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.65","rise":"1.06%","time":"22:57","volumn":"4.32\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.72","rise":"1.10%","time":"22:58","volumn":"4.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.74","rise":"1.12%","time":"22:59","volumn":"4.39\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.82","rise":"1.17%","time":"23:00","volumn":"4.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.99","rise":"1.27%","time":"23:01","volumn":"4.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.14","rise":"1.37%","time":"23:02","volumn":"4.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.10","rise":"1.35%","time":"23:03","volumn":"4.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.12","rise":"1.36%","time":"23:04","volumn":"4.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.29","rise":"1.47%","time":"23:05","volumn":"4.62\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.16","rise":"1.38%","time":"23:06","volumn":"4.65\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.04","rise":"1.31%","time":"23:07","volumn":"4.68\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.14","rise":"1.37%","time":"23:08","volumn":"4.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.06","rise":"1.32%","time":"23:09","volumn":"4.73\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.06","rise":"1.32%","time":"23:10","volumn":"4.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"158.03","rise":"1.30%","time":"23:11","volumn":"4.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.99","rise":"1.28%","time":"23:12","volumn":"4.82\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.93","rise":"1.24%","time":"23:13","volumn":"4.85\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.88","rise":"1.20%","time":"23:14","volumn":"4.88\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.96","rise":"1.26%","time":"23:15","volumn":"4.91\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.89","rise":"1.21%","time":"23:16","volumn":"4.94\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.86","rise":"1.19%","time":"23:17","volumn":"4.97\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.75","rise":"1.12%","time":"23:18","volumn":"5.01\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.61","rise":"1.03%","time":"23:19","volumn":"5.02\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.51","rise":"0.97%","time":"23:20","volumn":"5.06\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.59","rise":"1.02%","time":"23:21","volumn":"5.07\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.47","rise":"0.94%","time":"23:22","volumn":"5.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.59","rise":"1.02%","time":"23:23","volumn":"5.11\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.57","rise":"1.01%","time":"23:24","volumn":"5.14\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.65","rise":"1.06%","time":"23:25","volumn":"5.15\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.55","rise":"0.99%","time":"23:26","volumn":"5.16\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.44","rise":"0.92%","time":"23:27","volumn":"5.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.63","rise":"1.05%","time":"23:28","volumn":"5.22\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.53","rise":"0.98%","time":"23:29","volumn":"5.24\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.37","rise":"0.88%","time":"23:30","volumn":"5.27\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.25","rise":"0.80%","time":"23:31","volumn":"5.31\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.25","rise":"0.80%","time":"23:32","volumn":"5.33\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.04","rise":"0.67%","time":"23:33","volumn":"5.36\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.12","rise":"0.72%","time":"23:34","volumn":"5.37\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.03","rise":"0.66%","time":"23:35","volumn":"5.38\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.12","rise":"0.72%","time":"23:36","volumn":"5.41\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.00","rise":"0.64%","time":"23:37","volumn":"5.42\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.06","rise":"0.68%","time":"23:38","volumn":"5.45\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.11","rise":"0.71%","time":"23:39","volumn":"5.46\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.03","rise":"0.66%","time":"23:40","volumn":"5.47\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.06","rise":"0.68%","time":"23:41","volumn":"5.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.05","rise":"0.67%","time":"23:42","volumn":"5.52\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.10","rise":"0.71%","time":"23:43","volumn":"5.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.22","rise":"0.78%","time":"23:44","volumn":"5.58\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.32","rise":"0.85%","time":"23:45","volumn":"5.61\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.11","rise":"0.71%","time":"23:46","volumn":"5.62\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.20","rise":"0.77%","time":"23:47","volumn":"5.63\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.21","rise":"0.78%","time":"23:48","volumn":"5.64\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.09","rise":"0.70%","time":"23:49","volumn":"5.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.08","rise":"0.69%","time":"23:50","volumn":"5.68\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.20","rise":"0.77%","time":"23:51","volumn":"5.70\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.09","rise":"0.70%","time":"23:52","volumn":"5.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.11","rise":"0.71%","time":"23:53","volumn":"5.72\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.10","rise":"0.71%","time":"23:54","volumn":"5.73\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.11","rise":"0.71%","time":"23:55","volumn":"5.75\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.11","rise":"0.71%","time":"23:56","volumn":"5.77\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.06","rise":"0.68%","time":"23:57","volumn":"5.78\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"157.07","rise":"0.69%","time":"23:58","volumn":"5.79\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"156.98","rise":"0.63%","time":"23:59","volumn":"5.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.02","rise":"0.65%","time":"00:00","volumn":"5.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.00","rise":"0.64%","time":"00:01","volumn":"5.88\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.13","rise":"0.73%","time":"00:02","volumn":"5.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.00","rise":"0.64%","time":"00:03","volumn":"5.95\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.09","rise":"0.70%","time":"00:04","volumn":"5.98\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.04","rise":"0.67%","time":"00:05","volumn":"6.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.87","rise":"0.56%","time":"00:06","volumn":"6.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.90","rise":"0.58%","time":"00:07","volumn":"6.07\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.70","rise":"0.45%","time":"00:08","volumn":"6.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.62","rise":"0.40%","time":"00:09","volumn":"6.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.54","rise":"0.35%","time":"00:10","volumn":"6.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.67","rise":"0.43%","time":"00:11","volumn":"6.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.60","rise":"0.38%","time":"00:12","volumn":"6.28\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.78","rise":"0.50%","time":"00:13","volumn":"6.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.77","rise":"0.49%","time":"00:14","volumn":"6.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.78","rise":"0.50%","time":"00:15","volumn":"6.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.63","rise":"0.41%","time":"00:16","volumn":"6.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.65","rise":"0.42%","time":"00:17","volumn":"6.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.63","rise":"0.40%","time":"00:18","volumn":"6.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.48","rise":"0.31%","time":"00:19","volumn":"6.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.45","rise":"0.29%","time":"00:20","volumn":"6.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.48","rise":"0.31%","time":"00:21","volumn":"6.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.56","rise":"0.36%","time":"00:22","volumn":"6.48\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.44","rise":"0.28%","time":"00:23","volumn":"6.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.57","rise":"0.37%","time":"00:24","volumn":"6.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.52","rise":"0.33%","time":"00:25","volumn":"6.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.76","rise":"0.49%","time":"00:26","volumn":"6.61\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.70","rise":"0.45%","time":"00:27","volumn":"6.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.69","rise":"0.44%","time":"00:28","volumn":"6.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.62","rise":"0.40%","time":"00:29","volumn":"6.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.63","rise":"0.41%","time":"00:30","volumn":"6.69\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.63","rise":"0.41%","time":"00:31","volumn":"6.71\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.70","rise":"0.45%","time":"00:32","volumn":"6.73\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.64","rise":"0.41%","time":"00:33","volumn":"6.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.67","rise":"0.43%","time":"00:34","volumn":"6.78\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.66","rise":"0.42%","time":"00:35","volumn":"6.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.61","rise":"0.39%","time":"00:36","volumn":"6.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.62","rise":"0.40%","time":"00:37","volumn":"6.84\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.57","rise":"0.37%","time":"00:38","volumn":"6.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.53","rise":"0.34%","time":"00:39","volumn":"6.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.52","rise":"0.33%","time":"00:40","volumn":"6.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.55","rise":"0.35%","time":"00:41","volumn":"6.96\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.44","rise":"0.28%","time":"00:42","volumn":"6.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.34","rise":"0.22%","time":"00:43","volumn":"7.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.29","rise":"0.19%","time":"00:44","volumn":"7.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.24","rise":"0.15%","time":"00:45","volumn":"7.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.30","rise":"0.19%","time":"00:46","volumn":"7.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.17","rise":"0.11%","time":"00:47","volumn":"7.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.25","rise":"0.16%","time":"00:48","volumn":"7.23\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.29","rise":"0.19%","time":"00:49","volumn":"7.25\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.39","rise":"0.25%","time":"00:50","volumn":"7.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.26","rise":"0.17%","time":"00:51","volumn":"7.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.34","rise":"0.22%","time":"00:52","volumn":"7.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.43","rise":"0.28%","time":"00:53","volumn":"7.35\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.40","rise":"0.26%","time":"00:54","volumn":"7.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.49","rise":"0.31%","time":"00:55","volumn":"7.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.47","rise":"0.30%","time":"00:56","volumn":"7.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.46","rise":"0.29%","time":"00:57","volumn":"7.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.34","rise":"0.22%","time":"00:58","volumn":"7.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.37","rise":"0.24%","time":"00:59","volumn":"7.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.30","rise":"0.19%","time":"01:00","volumn":"7.48\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.32","rise":"0.21%","time":"01:01","volumn":"7.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.31","rise":"0.20%","time":"01:02","volumn":"7.56\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.29","rise":"0.19%","time":"01:03","volumn":"7.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.42","rise":"0.27%","time":"01:04","volumn":"7.63\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.42","rise":"0.27%","time":"01:05","volumn":"7.65\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.44","rise":"0.28%","time":"01:06","volumn":"7.67\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.61","rise":"0.39%","time":"01:07","volumn":"7.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.59","rise":"0.38%","time":"01:08","volumn":"7.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.59","rise":"0.38%","time":"01:09","volumn":"7.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.59","rise":"0.38%","time":"01:10","volumn":"7.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.66","rise":"0.43%","time":"01:11","volumn":"7.83\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.75","rise":"0.48%","time":"01:12","volumn":"7.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.74","rise":"0.47%","time":"01:13","volumn":"7.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.69","rise":"0.44%","time":"01:14","volumn":"7.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.85","rise":"0.54%","time":"01:15","volumn":"7.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.88","rise":"0.56%","time":"01:16","volumn":"7.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.96","rise":"0.62%","time":"01:17","volumn":"7.99\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.76","rise":"0.49%","time":"01:18","volumn":"8.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.89","rise":"0.57%","time":"01:19","volumn":"8.04\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.94","rise":"0.60%","time":"01:20","volumn":"8.05\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.00","rise":"0.64%","time":"01:21","volumn":"8.08\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.88","rise":"0.57%","time":"01:22","volumn":"8.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.96","rise":"0.62%","time":"01:23","volumn":"8.12\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.98","rise":"0.63%","time":"01:24","volumn":"8.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.97","rise":"0.62%","time":"01:25","volumn":"8.15\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.94","rise":"0.60%","time":"01:26","volumn":"8.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"156.99","rise":"0.63%","time":"01:27","volumn":"8.20\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.07","rise":"0.69%","time":"01:28","volumn":"8.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.12","rise":"0.72%","time":"01:29","volumn":"8.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.23","rise":"0.79%","time":"01:30","volumn":"8.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.29","rise":"0.83%","time":"01:31","volumn":"8.32\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.27","rise":"0.82%","time":"01:32","volumn":"8.37\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.28","rise":"0.82%","time":"01:33","volumn":"8.39\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.17","rise":"0.75%","time":"01:34","volumn":"8.42\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.09","rise":"0.70%","time":"01:35","volumn":"8.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.20","rise":"0.77%","time":"01:36","volumn":"8.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.14","rise":"0.73%","time":"01:37","volumn":"8.48\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.14","rise":"0.73%","time":"01:38","volumn":"8.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.18","rise":"0.75%","time":"01:39","volumn":"8.52\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.19","rise":"0.76%","time":"01:40","volumn":"8.73\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.22","rise":"0.78%","time":"01:41","volumn":"8.79\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.14","rise":"0.73%","time":"01:42","volumn":"8.81\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.15","rise":"0.74%","time":"01:43","volumn":"8.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.07","rise":"0.69%","time":"01:44","volumn":"8.84\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.25","rise":"0.80%","time":"01:45","volumn":"8.86\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.16","rise":"0.74%","time":"01:46","volumn":"8.88\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.10","rise":"0.71%","time":"01:47","volumn":"8.91\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.17","rise":"0.75%","time":"01:48","volumn":"8.93\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.18","rise":"0.76%","time":"01:49","volumn":"8.94\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.31","rise":"0.84%","time":"01:50","volumn":"8.96\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.35","rise":"0.87%","time":"01:51","volumn":"9.01\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.27","rise":"0.81%","time":"01:52","volumn":"9.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.16","rise":"0.74%","time":"01:53","volumn":"9.06\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.31","rise":"0.84%","time":"01:54","volumn":"9.09\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.41","rise":"0.90%","time":"01:55","volumn":"9.11\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.51","rise":"0.97%","time":"01:56","volumn":"9.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.52","rise":"0.97%","time":"01:57","volumn":"9.17\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.52","rise":"0.97%","time":"01:58","volumn":"9.19\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.46","rise":"0.94%","time":"01:59","volumn":"9.21\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.52","rise":"0.97%","time":"02:00","volumn":"9.22\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.42","rise":"0.91%","time":"02:01","volumn":"9.24\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.59","rise":"1.02%","time":"02:02","volumn":"9.27\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.53","rise":"0.98%","time":"02:03","volumn":"9.29\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.47","rise":"0.94%","time":"02:04","volumn":"9.31\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.53","rise":"0.98%","time":"02:05","volumn":"9.33\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.49","rise":"0.96%","time":"02:06","volumn":"9.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.48","rise":"0.95%","time":"02:07","volumn":"9.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.58","rise":"1.01%","time":"02:08","volumn":"9.41\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.54","rise":"0.99%","time":"02:09","volumn":"9.44\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.56","rise":"1.00%","time":"02:10","volumn":"9.46\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.47","rise":"0.94%","time":"02:11","volumn":"9.47\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.39","rise":"0.89%","time":"02:12","volumn":"9.50\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.43","rise":"0.92%","time":"02:13","volumn":"9.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.50","rise":"0.96%","time":"02:14","volumn":"9.55\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.41","rise":"0.90%","time":"02:15","volumn":"9.58\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.38","rise":"0.88%","time":"02:16","volumn":"9.59\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.25","rise":"0.80%","time":"02:17","volumn":"9.62\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.28","rise":"0.82%","time":"02:18","volumn":"9.64\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.46","rise":"0.94%","time":"02:19","volumn":"9.66\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.40","rise":"0.90%","time":"02:20","volumn":"9.68\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.34","rise":"0.86%","time":"02:21","volumn":"9.70\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.32","rise":"0.85%","time":"02:22","volumn":"9.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.35","rise":"0.87%","time":"02:23","volumn":"9.75\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.31","rise":"0.84%","time":"02:24","volumn":"9.77\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.37","rise":"0.88%","time":"02:25","volumn":"9.80\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.34","rise":"0.86%","time":"02:26","volumn":"9.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.31","rise":"0.84%","time":"02:27","volumn":"9.83\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.37","rise":"0.88%","time":"02:28","volumn":"9.85\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.50","rise":"0.96%","time":"02:29","volumn":"9.87\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.34","rise":"0.86%","time":"02:30","volumn":"9.89\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.33","rise":"0.85%","time":"02:31","volumn":"9.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.33","rise":"0.85%","time":"02:32","volumn":"9.92\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.35","rise":"0.86%","time":"02:33","volumn":"9.93\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.25","rise":"0.80%","time":"02:34","volumn":"9.96\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"157.23","rise":"0.79%","time":"02:35","volumn":"9.97\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u8c37\u6b4cC[GOOG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_GOOG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/GOOG.html?from=360search","volume":"996.65\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/03","2024\/04\/16"]},"cy":{"o":["160.79","146.89","133.00","119.10","105.21"]},"cyrate":{"o":["51.52%","38.42%","25.33%","12.24%","-0.86%"]},"p":[{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"106.12","rise":"0","time":"05\/03","volumn":"17.10\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"105.21","rise":"-0.86%","time":"05\/04","volumn":"19.76\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"106.22","rise":"0.09%","time":"05\/05","volumn":"20.71\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"108.24","rise":"2.00%","time":"05\/08","volumn":"17.25\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"107.94","rise":"1.72%","time":"05\/09","volumn":"24.77\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"112.28","rise":"5.80%","time":"05\/10","volumn":"47.51\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"116.90","rise":"10.16%","time":"05\/11","volumn":"57.09\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"117.92","rise":"11.12%","time":"05\/12","volumn":"31.28\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"116.96","rise":"10.21%","time":"05\/15","volumn":"22.09\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"120.09","rise":"13.16%","time":"05\/16","volumn":"32.34\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"121.48","rise":"14.47%","time":"05\/17","volumn":"26.65\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"123.52","rise":"16.40%","time":"05\/18","volumn":"26.78\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"123.25","rise":"16.14%","time":"05\/19","volumn":"30.26\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"125.87","rise":"18.61%","time":"05\/22","volumn":"29.73\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"123.29","rise":"16.18%","time":"05\/23","volumn":"24.42\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"121.64","rise":"14.62%","time":"05\/24","volumn":"23.02\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"124.35","rise":"17.18%","time":"05\/25","volumn":"33.80\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"125.43","rise":"18.20%","time":"05\/26","volumn":"25.16\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"124.64","rise":"17.45%","time":"05\/30","volumn":"27.21\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"123.37","rise":"16.26%","time":"05\/31","volumn":"41.54\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"124.37","rise":"17.20%","time":"06\/01","volumn":"25.01\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"125.23","rise":"18.01%","time":"06\/02","volumn":"19.37\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"126.63","rise":"19.33%","time":"06\/05","volumn":"22.65\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"127.91","rise":"20.53%","time":"06\/06","volumn":"19.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"122.94","rise":"15.85%","time":"06\/07","volumn":"34.16\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"122.67","rise":"15.60%","time":"06\/08","volumn":"24.79\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"122.87","rise":"15.78%","time":"06\/09","volumn":"20.31\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"124.35","rise":"17.18%","time":"06\/12","volumn":"22.27\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"124.43","rise":"17.25%","time":"06\/13","volumn":"19.27\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"124.38","rise":"17.21%","time":"06\/14","volumn":"24.65\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"125.79","rise":"18.54%","time":"06\/15","volumn":"24.51\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"124.06","rise":"16.91%","time":"06\/16","volumn":"56.69\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"123.85","rise":"16.71%","time":"06\/20","volumn":"22.68\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"121.26","rise":"14.27%","time":"06\/21","volumn":"22.59\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"123.87","rise":"16.73%","time":"06\/22","volumn":"20.77\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"123.02","rise":"15.93%","time":"06\/23","volumn":"29.57\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"119.09","rise":"12.22%","time":"06\/26","volumn":"23.14\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"119.01","rise":"12.15%","time":"06\/27","volumn":"27.19\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"121.08","rise":"14.10%","time":"06\/28","volumn":"19.74\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"120.01","rise":"13.09%","time":"06\/29","volumn":"18.51\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"120.97","rise":"13.99%","time":"06\/30","volumn":"23.87\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"120.56","rise":"13.61%","time":"07\/03","volumn":"13.89\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"122.63","rise":"15.56%","time":"07\/05","volumn":"17.82\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"120.93","rise":"13.96%","time":"07\/06","volumn":"17.74\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"120.14","rise":"13.21%","time":"07\/07","volumn":"20.99\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"116.87","rise":"10.13%","time":"07\/10","volumn":"32.94\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"117.71","rise":"10.92%","time":"07\/11","volumn":"18.28\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"119.62","rise":"12.72%","time":"07\/12","volumn":"22.05\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"124.83","rise":"17.63%","time":"07\/13","volumn":"31.51\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"125.70","rise":"18.45%","time":"07\/14","volumn":"20.49\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"125.06","rise":"17.85%","time":"07\/17","volumn":"20.66\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"124.08","rise":"16.92%","time":"07\/18","volumn":"21.06\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"122.78","rise":"15.70%","time":"07\/19","volumn":"22.27\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"119.53","rise":"12.64%","time":"07\/20","volumn":"27.50\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"120.31","rise":"13.37%","time":"07\/21","volumn":"56.51\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"121.88","rise":"14.85%","time":"07\/24","volumn":"22.28\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"122.79","rise":"15.71%","time":"07\/25","volumn":"31.51\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"129.66","rise":"22.18%","time":"07\/26","volumn":"46.19\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"129.87","rise":"22.38%","time":"07\/27","volumn":"35.91\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"133.01","rise":"25.34%","time":"07\/28","volumn":"26.96\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"133.11","rise":"25.43%","time":"07\/31","volumn":"18.37\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"131.89","rise":"24.28%","time":"08\/01","volumn":"22.20\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"128.64","rise":"21.22%","time":"08\/02","volumn":"22.70\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"128.77","rise":"21.34%","time":"08\/03","volumn":"15.07\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"128.54","rise":"21.13%","time":"08\/04","volumn":"20.51\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"131.94","rise":"24.33%","time":"08\/07","volumn":"17.62\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"131.84","rise":"24.24%","time":"08\/08","volumn":"16.83\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"130.15","rise":"22.64%","time":"08\/09","volumn":"17.73\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"130.21","rise":"22.70%","time":"08\/10","volumn":"17.85\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"130.17","rise":"22.66%","time":"08\/11","volumn":"15.19\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"131.83","rise":"24.23%","time":"08\/14","volumn":"17.52\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"130.27","rise":"22.76%","time":"08\/15","volumn":"14.76\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"129.11","rise":"21.66%","time":"08\/16","volumn":"17.35\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"130.46","rise":"22.94%","time":"08\/17","volumn":"23.66\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"128.11","rise":"20.72%","time":"08\/18","volumn":"23.62\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"128.93","rise":"21.49%","time":"08\/21","volumn":"21.84\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"129.69","rise":"22.21%","time":"08\/22","volumn":"15.56\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"133.21","rise":"25.53%","time":"08\/23","volumn":"26.46\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"130.42","rise":"22.90%","time":"08\/24","volumn":"18.67\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"130.69","rise":"23.15%","time":"08\/25","volumn":"20.67\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"131.79","rise":"24.19%","time":"08\/28","volumn":"16.71\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"135.49","rise":"27.68%","time":"08\/29","volumn":"30.78\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"136.93","rise":"29.03%","time":"08\/30","volumn":"21.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"137.35","rise":"29.43%","time":"08\/31","volumn":"28.13\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"136.80","rise":"28.91%","time":"09\/01","volumn":"16.67\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"136.71","rise":"28.83%","time":"09\/05","volumn":"17.72\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"135.37","rise":"27.56%","time":"09\/06","volumn":"15.81\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"136.20","rise":"28.35%","time":"09\/07","volumn":"16.97\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"137.20","rise":"29.29%","time":"09\/08","volumn":"17.82\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"137.74","rise":"29.80%","time":"09\/11","volumn":"17.17\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"136.07","rise":"28.22%","time":"09\/12","volumn":"15.21\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"137.50","rise":"29.57%","time":"09\/13","volumn":"16.39\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"138.99","rise":"30.97%","time":"09\/14","volumn":"19.05\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"138.30","rise":"30.32%","time":"09\/15","volumn":"48.95\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"138.96","rise":"30.95%","time":"09\/18","volumn":"16.22\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"138.83","rise":"30.82%","time":"09\/19","volumn":"15.48\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"134.59","rise":"26.83%","time":"09\/20","volumn":"21.45\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"131.36","rise":"23.78%","time":"09\/21","volumn":"22.05\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"131.25","rise":"23.68%","time":"09\/22","volumn":"17.35\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"132.17","rise":"24.55%","time":"09\/25","volumn":"14.65\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"129.45","rise":"21.98%","time":"09\/26","volumn":"20.36\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"131.46","rise":"23.88%","time":"09\/27","volumn":"18.76\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"133.13","rise":"25.45%","time":"09\/28","volumn":"18.19\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"131.85","rise":"24.25%","time":"09\/29","volumn":"23.23\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"135.17","rise":"27.37%","time":"10\/02","volumn":"19.19\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"133.30","rise":"25.61%","time":"10\/03","volumn":"19.60\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"136.27","rise":"28.41%","time":"10\/04","volumn":"22.84\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"135.99","rise":"28.15%","time":"10\/05","volumn":"15.92\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"138.73","rise":"30.73%","time":"10\/06","volumn":"20.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"139.50","rise":"31.45%","time":"10\/09","volumn":"16.59\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"139.20","rise":"31.17%","time":"10\/10","volumn":"19.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"141.70","rise":"33.53%","time":"10\/11","volumn":"20.14\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"140.29","rise":"32.20%","time":"10\/12","volumn":"18.16\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"138.58","rise":"30.59%","time":"10\/13","volumn":"19.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"140.49","rise":"32.39%","time":"10\/16","volumn":"17.34\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"140.99","rise":"32.86%","time":"10\/17","volumn":"17.41\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"139.28","rise":"31.25%","time":"10\/18","volumn":"18.29\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"138.98","rise":"30.96%","time":"10\/19","volumn":"21.82\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"136.74","rise":"28.85%","time":"10\/20","volumn":"24.96\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"137.90","rise":"29.95%","time":"10\/23","volumn":"20.76\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"140.12","rise":"32.04%","time":"10\/24","volumn":"26.39\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"126.67","rise":"19.36%","time":"10\/25","volumn":"58.71\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"123.44","rise":"16.32%","time":"10\/26","volumn":"33.86\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"123.40","rise":"16.28%","time":"10\/27","volumn":"37.35\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"125.75","rise":"18.50%","time":"10\/30","volumn":"24.16\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"125.30","rise":"18.07%","time":"10\/31","volumn":"21.12\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"127.57","rise":"20.21%","time":"11\/01","volumn":"26.51\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"128.58","rise":"21.16%","time":"11\/02","volumn":"24.06\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"130.37","rise":"22.85%","time":"11\/03","volumn":"19.53\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"131.45","rise":"23.87%","time":"11\/06","volumn":"15.35\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"132.40","rise":"24.76%","time":"11\/07","volumn":"19.21\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"133.26","rise":"25.57%","time":"11\/08","volumn":"15.07\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"131.69","rise":"24.10%","time":"11\/09","volumn":"17.95\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"134.06","rise":"26.33%","time":"11\/10","volumn":"20.87\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"133.64","rise":"25.93%","time":"11\/13","volumn":"16.40\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"135.43","rise":"27.62%","time":"11\/14","volumn":"22.29\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"136.38","rise":"28.51%","time":"11\/15","volumn":"15.82\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"138.70","rise":"30.70%","time":"11\/16","volumn":"17.57\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"136.94","rise":"29.04%","time":"11\/17","volumn":"25.56\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"137.92","rise":"29.97%","time":"11\/20","volumn":"19.57\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"138.62","rise":"30.63%","time":"11\/21","volumn":"17.62\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"140.02","rise":"31.94%","time":"11\/22","volumn":"17.31\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"138.22","rise":"30.25%","time":"11\/24","volumn":"8.68\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"138.05","rise":"30.09%","time":"11\/27","volumn":"17.87\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"138.62","rise":"30.63%","time":"11\/28","volumn":"17.03\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"136.40","rise":"28.53%","time":"11\/29","volumn":"20.99\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"133.92","rise":"26.20%","time":"11\/30","volumn":"29.89\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"133.32","rise":"25.63%","time":"12\/01","volumn":"24.26\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"130.63","rise":"23.10%","time":"12\/04","volumn":"24.08\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"132.39","rise":"24.75%","time":"12\/05","volumn":"19.22\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"131.43","rise":"23.85%","time":"12\/06","volumn":"16.29\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"138.45","rise":"30.47%","time":"12\/07","volumn":"38.29\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"136.64","rise":"28.76%","time":"12\/08","volumn":"22.99\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"134.70","rise":"26.93%","time":"12\/11","volumn":"24.46\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"133.64","rise":"25.93%","time":"12\/12","volumn":"26.53\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"133.97","rise":"26.24%","time":"12\/13","volumn":"25.27\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"133.20","rise":"25.52%","time":"12\/14","volumn":"29.58\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"133.84","rise":"26.12%","time":"12\/15","volumn":"58.57\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"137.19","rise":"29.28%","time":"12\/18","volumn":"25.68\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"138.10","rise":"30.14%","time":"12\/19","volumn":"20.63\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"139.66","rise":"31.61%","time":"12\/20","volumn":"33.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"141.80","rise":"33.62%","time":"12\/21","volumn":"18.08\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"142.72","rise":"34.49%","time":"12\/22","volumn":"18.49\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"142.82","rise":"34.58%","time":"12\/26","volumn":"11.16\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"141.44","rise":"33.28%","time":"12\/27","volumn":"17.28\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"141.28","rise":"33.13%","time":"12\/28","volumn":"12.19\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"140.93","rise":"32.80%","time":"12\/29","volumn":"14.87\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"139.56","rise":"31.51%","time":"01\/02","volumn":"20.06\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"140.36","rise":"32.27%","time":"01\/03","volumn":"18.96\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"138.04","rise":"30.08%","time":"01\/04","volumn":"18.24\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"137.39","rise":"29.47%","time":"01\/05","volumn":"15.43\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"140.53","rise":"32.43%","time":"01\/08","volumn":"17.63\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"142.56","rise":"34.34%","time":"01\/09","volumn":"19.56\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"143.80","rise":"35.51%","time":"01\/10","volumn":"16.62\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"143.67","rise":"35.38%","time":"01\/11","volumn":"17.45\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"144.24","rise":"35.92%","time":"01\/12","volumn":"13.99\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"144.08","rise":"35.77%","time":"01\/16","volumn":"19.19\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"142.89","rise":"34.65%","time":"01\/17","volumn":"17.88\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"144.99","rise":"36.63%","time":"01\/18","volumn":"18.86\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"147.97","rise":"39.44%","time":"01\/19","volumn":"27.16\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"147.71","rise":"39.19%","time":"01\/22","volumn":"21.80\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"148.68","rise":"40.11%","time":"01\/23","volumn":"14.10\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"150.35","rise":"41.68%","time":"01\/24","volumn":"19.23\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"153.64","rise":"44.78%","time":"01\/25","volumn":"21.43\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"153.79","rise":"44.92%","time":"01\/26","volumn":"19.48\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"154.84","rise":"45.91%","time":"01\/29","volumn":"20.86\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"153.05","rise":"44.22%","time":"01\/30","volumn":"26.30\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"141.80","rise":"33.62%","time":"01\/31","volumn":"43.83\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"142.71","rise":"34.48%","time":"02\/01","volumn":"25.41\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"143.54","rise":"35.26%","time":"02\/02","volumn":"42.09\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"144.93","rise":"36.57%","time":"02\/05","volumn":"29.19\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"145.41","rise":"37.02%","time":"02\/06","volumn":"21.50\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"146.68","rise":"38.22%","time":"02\/07","volumn":"21.41\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"147.22","rise":"38.73%","time":"02\/08","volumn":"18.22\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"150.22","rise":"41.56%","time":"02\/09","volumn":"21.86\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"148.73","rise":"40.15%","time":"02\/12","volumn":"17.22\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"146.37","rise":"37.93%","time":"02\/13","volumn":"18.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"147.14","rise":"38.65%","time":"02\/14","volumn":"16.58\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"143.94","rise":"35.64%","time":"02\/15","volumn":"26.69\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"141.76","rise":"33.58%","time":"02\/16","volumn":"21.85\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"142.20","rise":"34.00%","time":"02\/20","volumn":"18.60\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"143.84","rise":"35.54%","time":"02\/21","volumn":"15.81\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"145.32","rise":"36.94%","time":"02\/22","volumn":"23.00\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"145.29","rise":"36.91%","time":"02\/23","volumn":"14.51\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"138.75","rise":"30.75%","time":"02\/26","volumn":"33.44\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"140.10","rise":"32.02%","time":"02\/27","volumn":"22.33\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"137.43","rise":"29.50%","time":"02\/28","volumn":"30.59\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"139.78","rise":"31.72%","time":"02\/29","volumn":"35.44\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"138.08","rise":"30.12%","time":"03\/01","volumn":"28.51\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"134.20","rise":"26.46%","time":"03\/04","volumn":"43.53\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"133.78","rise":"26.06%","time":"03\/05","volumn":"28.41\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"132.56","rise":"24.92%","time":"03\/06","volumn":"23.14\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"135.24","rise":"27.44%","time":"03\/07","volumn":"24.05\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"136.29","rise":"28.43%","time":"03\/08","volumn":"26.46\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"138.94","rise":"30.93%","time":"03\/11","volumn":"22.51\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"139.62","rise":"31.57%","time":"03\/12","volumn":"19.00\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"140.77","rise":"32.65%","time":"03\/13","volumn":"19.62\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"144.34","rise":"36.02%","time":"03\/14","volumn":"36.10\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"142.17","rise":"33.97%","time":"03\/15","volumn":"41.03\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"148.48","rise":"39.92%","time":"03\/18","volumn":"47.66\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"147.92","rise":"39.39%","time":"03\/19","volumn":"17.75\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"149.68","rise":"41.05%","time":"03\/20","volumn":"17.73\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"148.74","rise":"40.16%","time":"03\/21","volumn":"19.84\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"151.77","rise":"43.02%","time":"03\/22","volumn":"19.25\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"151.15","rise":"42.43%","time":"03\/25","volumn":"15.11\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"151.70","rise":"42.95%","time":"03\/26","volumn":"19.31\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"151.94","rise":"43.18%","time":"03\/27","volumn":"16.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"152.26","rise":"43.48%","time":"03\/28","volumn":"21.11\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"156.50","rise":"47.47%","time":"04\/01","volumn":"24.47\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"155.87","rise":"46.88%","time":"04\/02","volumn":"17.60\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"156.37","rise":"47.35%","time":"04\/03","volumn":"17.27\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"151.94","rise":"43.18%","time":"04\/04","volumn":"24.18\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"153.94","rise":"45.06%","time":"04\/05","volumn":"16.30\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"156.14","rise":"47.14%","time":"04\/08","volumn":"16.64\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"158.14","rise":"49.02%","time":"04\/09","volumn":"21.54\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"157.66","rise":"48.57%","time":"04\/10","volumn":"16.34\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"160.79","rise":"51.52%","time":"04\/11","volumn":"17.84\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"159.19","rise":"50.01%","time":"04\/12","volumn":"16.99\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"156.33","rise":"47.31%","time":"04\/15","volumn":"21.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"156.00","rise":"47.00%","time":"04\/16","volumn":"15.41\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈