{"amount":"8.66\u4ebf","changeAmount":"0.58","close":"79.46","currentPrice":"80.04","currenttime":"2024-05-11 04:01:00","e":{"@attributes":{"datetime":"2024-05-11 04:01:00","e1":"80.04","e2":"0.58","e3":"(0.73%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/11"]},"cy":{"o":["81.55","80.68","79.81","78.95","78.08"]},"cyrate":{"o":["0.03%","-1.03%","-2.10%","-3.16%","-4.23%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.53","rise":"0","time":"02:35","volumn":"786.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.49","rise":"-0.05%","time":"02:40","volumn":"406.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.47","rise":"-0.06%","time":"02:45","volumn":"522.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.48","rise":"-0.05%","time":"02:50","volumn":"563.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.50","rise":"-0.02%","time":"02:55","volumn":"634.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.49","rise":"-0.04%","time":"03:00","volumn":"978.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.42","rise":"-0.13%","time":"03:05","volumn":"654.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.38","rise":"-0.18%","time":"03:10","volumn":"818.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.37","rise":"-0.19%","time":"03:15","volumn":"809.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.34","rise":"-0.22%","time":"03:20","volumn":"1233.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.39","rise":"-0.16%","time":"03:25","volumn":"1031.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.32","rise":"-0.25%","time":"03:30","volumn":"878.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.34","rise":"-0.22%","time":"03:35","volumn":"725.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.38","rise":"-0.18%","time":"03:40","volumn":"1047.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.39","rise":"-0.16%","time":"03:45","volumn":"923.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.45","rise":"-0.09%","time":"03:50","volumn":"1370.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.50","rise":"-0.03%","time":"03:55","volumn":"2377.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"81.55","rise":"0.03%","time":"04:00","volumn":"1.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.67","rise":"-2.28%","time":"21:35","volumn":"1.42\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.59","rise":"-2.37%","time":"21:40","volumn":"4687.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.85","rise":"-2.05%","time":"21:45","volumn":"4346.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.66","rise":"-2.29%","time":"21:50","volumn":"3754.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.40","rise":"-2.61%","time":"21:55","volumn":"2453.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.26","rise":"-2.78%","time":"22:00","volumn":"2752.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"78.99","rise":"-3.11%","time":"22:05","volumn":"7305.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.22","rise":"-2.82%","time":"22:10","volumn":"3136.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.05","rise":"-3.04%","time":"22:15","volumn":"2794.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.06","rise":"-3.02%","time":"22:20","volumn":"3192.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.03","rise":"-3.06%","time":"22:25","volumn":"2008.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"78.96","rise":"-3.15%","time":"22:30","volumn":"2810.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"78.87","rise":"-3.26%","time":"22:35","volumn":"3276.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"78.85","rise":"-3.28%","time":"22:40","volumn":"1718.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"78.92","rise":"-3.20%","time":"22:45","volumn":"2604.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.04","rise":"-3.05%","time":"22:50","volumn":"2794.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"78.97","rise":"-3.13%","time":"22:55","volumn":"2035.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.24","rise":"-2.80%","time":"23:00","volumn":"2517.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.37","rise":"-2.64%","time":"23:05","volumn":"1630.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.33","rise":"-2.70%","time":"23:10","volumn":"1289.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.35","rise":"-2.67%","time":"23:15","volumn":"2525.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.38","rise":"-2.63%","time":"23:20","volumn":"1485.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.31","rise":"-2.72%","time":"23:25","volumn":"2111.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.20","rise":"-2.85%","time":"23:30","volumn":"1330.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.21","rise":"-2.84%","time":"23:35","volumn":"1148.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.14","rise":"-2.93%","time":"23:40","volumn":"1337.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.12","rise":"-2.94%","time":"23:45","volumn":"1082.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.29","rise":"-2.74%","time":"23:50","volumn":"890.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.34","rise":"-2.68%","time":"23:55","volumn":"2860.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.33","rise":"-2.69%","time":"00:00","volumn":"887.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.33","rise":"-2.70%","time":"00:05","volumn":"1265.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.28","rise":"-2.75%","time":"00:10","volumn":"1243.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.18","rise":"-2.88%","time":"00:15","volumn":"1659.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.14","rise":"-2.93%","time":"00:20","volumn":"761.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.17","rise":"-2.89%","time":"00:25","volumn":"1201.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.08","rise":"-3.00%","time":"00:30","volumn":"963.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.06","rise":"-3.02%","time":"00:35","volumn":"887.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.12","rise":"-2.95%","time":"00:40","volumn":"886.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.12","rise":"-2.95%","time":"00:45","volumn":"985.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.12","rise":"-2.95%","time":"00:50","volumn":"612.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.18","rise":"-2.88%","time":"00:55","volumn":"1028.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.21","rise":"-2.84%","time":"01:00","volumn":"623.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.26","rise":"-2.78%","time":"01:05","volumn":"1119.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.36","rise":"-2.66%","time":"01:10","volumn":"836.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.37","rise":"-2.64%","time":"01:15","volumn":"1220.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.41","rise":"-2.59%","time":"01:20","volumn":"811.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.41","rise":"-2.59%","time":"01:25","volumn":"786.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.44","rise":"-2.56%","time":"01:30","volumn":"1003.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.35","rise":"-2.67%","time":"01:35","volumn":"737.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.33","rise":"-2.69%","time":"01:40","volumn":"783.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.33","rise":"-2.70%","time":"01:45","volumn":"858.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.19","rise":"-2.86%","time":"01:50","volumn":"963.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.24","rise":"-2.80%","time":"01:55","volumn":"692.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.11","rise":"-2.96%","time":"02:00","volumn":"1729.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.19","rise":"-2.86%","time":"02:05","volumn":"751.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.12","rise":"-2.95%","time":"02:10","volumn":"885.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.18","rise":"-2.88%","time":"02:15","volumn":"575.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.12","rise":"-2.95%","time":"02:20","volumn":"591.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.14","rise":"-2.93%","time":"02:25","volumn":"694.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.11","rise":"-2.96%","time":"02:30","volumn":"1351.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.06","rise":"-3.03%","time":"02:35","volumn":"715.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.04","rise":"-3.05%","time":"02:40","volumn":"651.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.10","rise":"-2.97%","time":"02:45","volumn":"1096.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.07","rise":"-3.01%","time":"02:50","volumn":"644.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.08","rise":"-3.00%","time":"02:55","volumn":"705.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.11","rise":"-2.96%","time":"03:00","volumn":"587.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.10","rise":"-2.97%","time":"03:05","volumn":"546.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.11","rise":"-2.97%","time":"03:10","volumn":"910.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.12","rise":"-2.94%","time":"03:15","volumn":"1012.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.12","rise":"-2.95%","time":"03:20","volumn":"746.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.14","rise":"-2.93%","time":"03:25","volumn":"991.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.16","rise":"-2.90%","time":"03:30","volumn":"1360.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.11","rise":"-2.96%","time":"03:35","volumn":"1101.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.23","rise":"-2.81%","time":"03:40","volumn":"1415.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.23","rise":"-2.81%","time":"03:45","volumn":"1718.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.33","rise":"-2.69%","time":"03:50","volumn":"2569.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.39","rise":"-2.62%","time":"03:55","volumn":"3213.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"79.37","rise":"-2.64%","time":"04:00","volumn":"1.04\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.08","rise":"-4.23%","time":"21:35","volumn":"1.27\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.24","rise":"-4.03%","time":"21:40","volumn":"3141.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.20","rise":"-4.07%","time":"21:45","volumn":"2424.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.19","rise":"-4.10%","time":"21:50","volumn":"2624.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.14","rise":"-4.15%","time":"21:55","volumn":"2285.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.20","rise":"-4.08%","time":"22:00","volumn":"2573.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.36","rise":"-3.88%","time":"22:05","volumn":"1851.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.52","rise":"-3.69%","time":"22:10","volumn":"2048.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.60","rise":"-3.59%","time":"22:15","volumn":"2572.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.69","rise":"-3.48%","time":"22:20","volumn":"1566.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.61","rise":"-3.58%","time":"22:25","volumn":"2087.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.81","rise":"-3.33%","time":"22:30","volumn":"1429.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.85","rise":"-3.28%","time":"22:35","volumn":"2559.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.81","rise":"-3.33%","time":"22:40","volumn":"1149.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.88","rise":"-3.24%","time":"22:45","volumn":"1270.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.79","rise":"-3.35%","time":"22:50","volumn":"850.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.79","rise":"-3.36%","time":"22:55","volumn":"1027.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.76","rise":"-3.39%","time":"23:00","volumn":"970.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.70","rise":"-3.46%","time":"23:05","volumn":"808.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.72","rise":"-3.44%","time":"23:10","volumn":"930.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.64","rise":"-3.53%","time":"23:15","volumn":"660.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.55","rise":"-3.65%","time":"23:20","volumn":"1545.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.55","rise":"-3.65%","time":"23:25","volumn":"838.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.61","rise":"-3.58%","time":"23:30","volumn":"987.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.59","rise":"-3.60%","time":"23:35","volumn":"832.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.49","rise":"-3.73%","time":"23:40","volumn":"819.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.49","rise":"-3.72%","time":"23:45","volumn":"500.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.51","rise":"-3.70%","time":"23:50","volumn":"648.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.48","rise":"-3.74%","time":"23:55","volumn":"497.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.50","rise":"-3.72%","time":"00:00","volumn":"537.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.44","rise":"-3.79%","time":"00:05","volumn":"745.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.41","rise":"-3.83%","time":"00:10","volumn":"760.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.42","rise":"-3.80%","time":"00:15","volumn":"591.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.47","rise":"-3.74%","time":"00:20","volumn":"957.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.44","rise":"-3.78%","time":"00:25","volumn":"738.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.48","rise":"-3.73%","time":"00:30","volumn":"419.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.58","rise":"-3.61%","time":"00:35","volumn":"699.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.56","rise":"-3.63%","time":"00:40","volumn":"563.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.56","rise":"-3.63%","time":"00:45","volumn":"377.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.60","rise":"-3.59%","time":"00:50","volumn":"659.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.57","rise":"-3.63%","time":"00:55","volumn":"350.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.61","rise":"-3.58%","time":"01:00","volumn":"431.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.53","rise":"-3.67%","time":"01:05","volumn":"592.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.56","rise":"-3.64%","time":"01:10","volumn":"510.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.50","rise":"-3.70%","time":"01:15","volumn":"436.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.48","rise":"-3.73%","time":"01:20","volumn":"789.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.48","rise":"-3.74%","time":"01:25","volumn":"680.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.52","rise":"-3.69%","time":"01:30","volumn":"375.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.52","rise":"-3.69%","time":"01:35","volumn":"628.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.52","rise":"-3.69%","time":"01:40","volumn":"584.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.55","rise":"-3.66%","time":"01:45","volumn":"738.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.57","rise":"-3.63%","time":"01:50","volumn":"1188.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.56","rise":"-3.64%","time":"01:55","volumn":"869.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.56","rise":"-3.64%","time":"02:00","volumn":"830.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.56","rise":"-3.63%","time":"02:05","volumn":"949.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.53","rise":"-3.67%","time":"02:10","volumn":"947.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.58","rise":"-3.62%","time":"02:15","volumn":"1185.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.58","rise":"-3.62%","time":"02:20","volumn":"580.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.53","rise":"-3.67%","time":"02:25","volumn":"967.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.55","rise":"-3.66%","time":"02:30","volumn":"987.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.58","rise":"-3.61%","time":"02:35","volumn":"1546.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.62","rise":"-3.56%","time":"02:40","volumn":"855.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.57","rise":"-3.62%","time":"02:45","volumn":"670.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.61","rise":"-3.57%","time":"02:50","volumn":"494.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.61","rise":"-3.57%","time":"02:55","volumn":"623.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.59","rise":"-3.60%","time":"03:00","volumn":"571.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.57","rise":"-3.62%","time":"03:05","volumn":"952.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.56","rise":"-3.64%","time":"03:10","volumn":"1523.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.50","rise":"-3.70%","time":"03:15","volumn":"825.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.52","rise":"-3.69%","time":"03:20","volumn":"716.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.58","rise":"-3.61%","time":"03:25","volumn":"1218.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.51","rise":"-3.70%","time":"03:30","volumn":"6219.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.66","rise":"-3.51%","time":"03:35","volumn":"1517.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.78","rise":"-3.37%","time":"03:40","volumn":"1044.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.73","rise":"-3.42%","time":"03:45","volumn":"1239.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.66","rise":"-3.52%","time":"03:50","volumn":"1881.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.53","rise":"-3.67%","time":"03:55","volumn":"3043.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.46","rise":"-3.76%","time":"04:00","volumn":"1.24\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.14","rise":"-2.93%","time":"21:35","volumn":"1.03\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.88","rise":"-3.25%","time":"21:40","volumn":"3831.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"78.93","rise":"-3.18%","time":"21:45","volumn":"2108.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.10","rise":"-2.97%","time":"21:50","volumn":"2723.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.12","rise":"-2.95%","time":"21:55","volumn":"1932.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.12","rise":"-2.95%","time":"22:00","volumn":"1443.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.16","rise":"-2.91%","time":"22:05","volumn":"1701.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.11","rise":"-2.96%","time":"22:10","volumn":"1377.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.06","rise":"-3.02%","time":"22:15","volumn":"1353.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.05","rise":"-3.04%","time":"22:20","volumn":"1322.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.45","rise":"-2.55%","time":"22:25","volumn":"2946.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.39","rise":"-2.61%","time":"22:30","volumn":"1265.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.56","rise":"-2.40%","time":"22:35","volumn":"2162.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.50","rise":"-2.49%","time":"22:40","volumn":"1528.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.42","rise":"-2.58%","time":"22:45","volumn":"1200.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.39","rise":"-2.62%","time":"22:50","volumn":"1088.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.36","rise":"-2.66%","time":"22:55","volumn":"1117.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.48","rise":"-2.51%","time":"23:00","volumn":"880.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.44","rise":"-2.56%","time":"23:05","volumn":"691.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.48","rise":"-2.50%","time":"23:10","volumn":"2789.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.53","rise":"-2.44%","time":"23:15","volumn":"1539.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.53","rise":"-2.45%","time":"23:20","volumn":"902.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.47","rise":"-2.52%","time":"23:25","volumn":"912.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.61","rise":"-2.36%","time":"23:30","volumn":"853.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.63","rise":"-2.32%","time":"23:35","volumn":"1540.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.58","rise":"-2.39%","time":"23:40","volumn":"638.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.86","rise":"-2.05%","time":"23:45","volumn":"1652.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.79","rise":"-2.13%","time":"23:50","volumn":"1492.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.80","rise":"-2.12%","time":"23:55","volumn":"908.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.83","rise":"-2.08%","time":"00:00","volumn":"1854.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.80","rise":"-2.12%","time":"00:05","volumn":"1173.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.74","rise":"-2.19%","time":"00:10","volumn":"1001.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.69","rise":"-2.26%","time":"00:15","volumn":"777.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.69","rise":"-2.25%","time":"00:20","volumn":"401.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.68","rise":"-2.26%","time":"00:25","volumn":"667.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.62","rise":"-2.34%","time":"00:30","volumn":"692.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.55","rise":"-2.43%","time":"00:35","volumn":"867.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.58","rise":"-2.38%","time":"00:40","volumn":"580.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.66","rise":"-2.29%","time":"00:45","volumn":"598.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.62","rise":"-2.34%","time":"00:50","volumn":"608.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.61","rise":"-2.36%","time":"00:55","volumn":"549.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.59","rise":"-2.37%","time":"01:00","volumn":"337.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.58","rise":"-2.39%","time":"01:05","volumn":"632.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.50","rise":"-2.48%","time":"01:10","volumn":"440.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.53","rise":"-2.44%","time":"01:15","volumn":"500.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.56","rise":"-2.41%","time":"01:20","volumn":"390.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.55","rise":"-2.42%","time":"01:25","volumn":"581.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.59","rise":"-2.37%","time":"01:30","volumn":"649.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.55","rise":"-2.43%","time":"01:35","volumn":"376.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.52","rise":"-2.46%","time":"01:40","volumn":"466.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.48","rise":"-2.51%","time":"01:45","volumn":"510.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.47","rise":"-2.53%","time":"01:50","volumn":"364.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.49","rise":"-2.50%","time":"01:55","volumn":"380.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.49","rise":"-2.50%","time":"02:00","volumn":"491.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.42","rise":"-2.58%","time":"02:05","volumn":"472.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.44","rise":"-2.56%","time":"02:10","volumn":"455.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.42","rise":"-2.59%","time":"02:15","volumn":"420.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.42","rise":"-2.58%","time":"02:20","volumn":"351.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.39","rise":"-2.62%","time":"02:25","volumn":"525.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.51","rise":"-2.47%","time":"02:30","volumn":"613.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.46","rise":"-2.53%","time":"02:35","volumn":"1068.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.45","rise":"-2.54%","time":"02:40","volumn":"418.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.48","rise":"-2.51%","time":"02:45","volumn":"501.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.45","rise":"-2.54%","time":"02:50","volumn":"549.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.45","rise":"-2.54%","time":"02:55","volumn":"1203.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.47","rise":"-2.53%","time":"03:00","volumn":"607.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.50","rise":"-2.49%","time":"03:05","volumn":"871.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.47","rise":"-2.51%","time":"03:10","volumn":"384.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.44","rise":"-2.56%","time":"03:15","volumn":"504.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.43","rise":"-2.57%","time":"03:20","volumn":"689.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.45","rise":"-2.55%","time":"03:25","volumn":"643.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.47","rise":"-2.53%","time":"03:30","volumn":"663.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.49","rise":"-2.50%","time":"03:35","volumn":"653.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.54","rise":"-2.43%","time":"03:40","volumn":"1699.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.53","rise":"-2.45%","time":"03:45","volumn":"1162.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.45","rise":"-2.54%","time":"03:50","volumn":"2219.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.57","rise":"-2.40%","time":"03:55","volumn":"2388.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.46","rise":"-2.53%","time":"04:00","volumn":"7152.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.09","rise":"-1.76%","time":"21:35","volumn":"9613.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.86","rise":"-2.04%","time":"21:40","volumn":"4236.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.86","rise":"-2.05%","time":"21:45","volumn":"2805.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.02","rise":"-1.85%","time":"21:50","volumn":"2133.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.04","rise":"-1.82%","time":"21:55","volumn":"2099.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.13","rise":"-1.71%","time":"22:00","volumn":"1449.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.17","rise":"-1.66%","time":"22:05","volumn":"2552.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.15","rise":"-1.69%","time":"22:10","volumn":"2765.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.03","rise":"-1.83%","time":"22:15","volumn":"2011.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.99","rise":"-1.88%","time":"22:20","volumn":"2874.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.89","rise":"-2.01%","time":"22:25","volumn":"1130.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.89","rise":"-2.00%","time":"22:30","volumn":"1374.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.85","rise":"-2.05%","time":"22:35","volumn":"1199.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.93","rise":"-1.96%","time":"22:40","volumn":"1379.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.99","rise":"-1.88%","time":"22:45","volumn":"1431.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.95","rise":"-1.93%","time":"22:50","volumn":"749.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.97","rise":"-1.91%","time":"22:55","volumn":"1693.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.03","rise":"-1.83%","time":"23:00","volumn":"961.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.11","rise":"-1.74%","time":"23:05","volumn":"1636.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.13","rise":"-1.71%","time":"23:10","volumn":"1192.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.01","rise":"-1.86%","time":"23:15","volumn":"981.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.95","rise":"-1.93%","time":"23:20","volumn":"707.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.06","rise":"-1.80%","time":"23:25","volumn":"1544.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.09","rise":"-1.75%","time":"23:30","volumn":"1120.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.02","rise":"-1.85%","time":"23:35","volumn":"793.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.97","rise":"-1.91%","time":"23:40","volumn":"691.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.87","rise":"-2.03%","time":"23:45","volumn":"2224.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.93","rise":"-1.96%","time":"23:50","volumn":"1202.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.96","rise":"-1.92%","time":"23:55","volumn":"903.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.96","rise":"-1.92%","time":"00:00","volumn":"859.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.89","rise":"-2.01%","time":"00:05","volumn":"656.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"-1.91%","time":"00:10","volumn":"1130.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"-1.91%","time":"00:15","volumn":"842.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"-1.93%","time":"00:20","volumn":"747.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.96","rise":"-1.92%","time":"00:25","volumn":"718.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.89","rise":"-2.01%","time":"00:30","volumn":"1915.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.84","rise":"-2.07%","time":"00:35","volumn":"1477.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.88","rise":"-2.02%","time":"00:40","volumn":"495.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.91","rise":"-1.98%","time":"00:45","volumn":"638.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"-1.91%","time":"00:50","volumn":"821.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.09","rise":"-1.76%","time":"00:55","volumn":"1216.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.00","rise":"-1.86%","time":"01:00","volumn":"925.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"-1.91%","time":"01:05","volumn":"916.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"-1.93%","time":"01:10","volumn":"562.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.93","rise":"-1.96%","time":"01:15","volumn":"907.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"-1.97%","time":"01:20","volumn":"422.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.89","rise":"-2.01%","time":"01:25","volumn":"414.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.89","rise":"-2.01%","time":"01:30","volumn":"770.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.86","rise":"-2.04%","time":"01:35","volumn":"338.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.90","rise":"-1.99%","time":"01:40","volumn":"434.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.93","rise":"-1.96%","time":"01:45","volumn":"540.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.88","rise":"-2.02%","time":"01:50","volumn":"450.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"-1.94%","time":"01:55","volumn":"524.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"-1.90%","time":"02:00","volumn":"485.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"-1.93%","time":"02:05","volumn":"384.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.03","rise":"-1.83%","time":"02:10","volumn":"1702.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"-1.90%","time":"02:15","volumn":"480.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.96","rise":"-1.92%","time":"02:20","volumn":"543.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"-1.90%","time":"02:25","volumn":"551.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"-1.94%","time":"02:30","volumn":"542.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"-1.97%","time":"02:35","volumn":"962.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"-1.94%","time":"02:40","volumn":"755.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"-1.97%","time":"02:45","volumn":"615.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.91","rise":"-1.99%","time":"02:50","volumn":"615.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"-1.93%","time":"02:55","volumn":"718.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"-1.94%","time":"03:00","volumn":"703.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"-1.94%","time":"03:05","volumn":"515.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.01","rise":"-1.86%","time":"03:10","volumn":"1269.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"-1.91%","time":"03:15","volumn":"601.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.08","rise":"-1.77%","time":"03:20","volumn":"778.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.03","rise":"-1.83%","time":"03:25","volumn":"525.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"-1.90%","time":"03:30","volumn":"902.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"-1.90%","time":"03:35","volumn":"1278.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"-1.97%","time":"03:40","volumn":"1397.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"-1.89%","time":"03:45","volumn":"1228.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.00","rise":"-1.88%","time":"03:50","volumn":"2046.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.05","rise":"-1.81%","time":"03:55","volumn":"3162.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.04","rise":"-1.82%","time":"04:00","volumn":"1.12\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.18","ratio":"0.30%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.84","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"2038.44\u4ebf","maxPrice":"80.52","minPrice":"79.77","monthlyTendency":{"cx":{"o":["2024\/04\/15","2024\/05\/10"]},"cy":{"o":["81.55","78.37","75.19","72.00","68.82"]},"cyrate":{"o":["15.48%","10.97%","6.46%","1.96%","-2.55%"]},"p":[{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.62","rise":"0","time":"04\/15","volumn":"15.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.61","rise":"-1.43%","time":"04\/16","volumn":"17.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.82","rise":"-2.55%","time":"04\/17","volumn":"12.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.88","rise":"-2.46%","time":"04\/18","volumn":"9.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.07","rise":"-2.19%","time":"04\/19","volumn":"13.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.68","rise":"0.08%","time":"04\/22","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.51","rise":"2.68%","time":"04\/23","volumn":"15.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.63","rise":"5.68%","time":"04\/24","volumn":"16.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"75.11","rise":"6.36%","time":"04\/25","volumn":"11.92\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.55","rise":"6.98%","time":"04\/26","volumn":"14.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.41","rise":"8.20%","time":"04\/29","volumn":"13.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.85","rise":"5.99%","time":"04\/30","volumn":"12.86\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.51","rise":"6.92%","time":"05\/01","volumn":"10.57\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.33","rise":"13.75%","time":"05\/02","volumn":"36.66\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.33","rise":"15.17%","time":"05\/03","volumn":"19.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"81.55","rise":"15.48%","time":"05\/06","volumn":"11.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.37","rise":"12.39%","time":"05\/07","volumn":"14.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.46","rise":"11.10%","time":"05\/08","volumn":"11.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.46","rise":"12.52%","time":"05\/09","volumn":"9.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.04","rise":"13.34%","time":"05\/10","volumn":"10.82\u4e07"}],"points":"20"},"open":"80.08","priceChangeRatio":"0.73%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u963f\u91cc\u5df4\u5df4","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["80.36","80.22","80.09","79.95","79.81"]},"cyrate":{"o":["1.13%","0.96%","0.79%","0.62%","0.45%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.06","rise":"0.76%","time":"21:31","volumn":"3700.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.12","rise":"0.83%","time":"21:32","volumn":"3760.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.36","rise":"1.13%","time":"21:33","volumn":"7350.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.19","rise":"0.92%","time":"21:34","volumn":"8504.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.09","rise":"0.79%","time":"21:35","volumn":"9613.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.07","rise":"0.77%","time":"21:36","volumn":"1.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.08","rise":"0.77%","time":"21:37","volumn":"1.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.04","rise":"0.73%","time":"21:38","volumn":"1.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.81","rise":"0.45%","time":"21:39","volumn":"1.32\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.86","rise":"0.50%","time":"21:40","volumn":"1.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.98","rise":"0.65%","time":"21:41","volumn":"1.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.04","rise":"0.73%","time":"21:42","volumn":"1.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.96","rise":"0.63%","time":"21:43","volumn":"1.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.94","rise":"0.60%","time":"21:44","volumn":"1.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.86","rise":"0.50%","time":"21:45","volumn":"1.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.98","rise":"0.65%","time":"21:46","volumn":"1.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.02","rise":"0.70%","time":"21:47","volumn":"1.74\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.11","rise":"0.81%","time":"21:48","volumn":"1.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.01","rise":"0.69%","time":"21:49","volumn":"1.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.02","rise":"0.70%","time":"21:50","volumn":"1.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.02","rise":"0.70%","time":"21:51","volumn":"1.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.91","rise":"0.57%","time":"21:52","volumn":"1.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.00","rise":"0.67%","time":"21:53","volumn":"2.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.06","rise":"0.76%","time":"21:54","volumn":"2.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.04","rise":"0.73%","time":"21:55","volumn":"2.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.11","rise":"0.82%","time":"21:56","volumn":"2.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.07","rise":"0.77%","time":"21:57","volumn":"2.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.13","rise":"0.84%","time":"21:58","volumn":"2.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.12","rise":"0.83%","time":"21:59","volumn":"2.20\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.13","rise":"0.84%","time":"22:00","volumn":"2.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.05","rise":"0.74%","time":"22:01","volumn":"2.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.06","rise":"0.76%","time":"22:02","volumn":"2.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.13","rise":"0.84%","time":"22:03","volumn":"2.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.12","rise":"0.83%","time":"22:04","volumn":"2.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.17","rise":"0.89%","time":"22:05","volumn":"2.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.21","rise":"0.94%","time":"22:06","volumn":"2.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.20","rise":"0.93%","time":"22:07","volumn":"2.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.21","rise":"0.94%","time":"22:08","volumn":"2.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.12","rise":"0.83%","time":"22:09","volumn":"2.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.15","rise":"0.87%","time":"22:10","volumn":"2.77\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.12","rise":"0.83%","time":"22:11","volumn":"2.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.07","rise":"0.77%","time":"22:12","volumn":"2.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.03","rise":"0.72%","time":"22:13","volumn":"2.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.07","rise":"0.77%","time":"22:14","volumn":"2.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.03","rise":"0.72%","time":"22:15","volumn":"2.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.94","rise":"0.60%","time":"22:16","volumn":"3.14\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.98","rise":"0.65%","time":"22:17","volumn":"3.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.95","rise":"0.62%","time":"22:18","volumn":"3.21\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.96","rise":"0.63%","time":"22:19","volumn":"3.23\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.99","rise":"0.67%","time":"22:20","volumn":"3.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.91","rise":"0.57%","time":"22:21","volumn":"3.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.93","rise":"0.59%","time":"22:22","volumn":"3.30\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.92","rise":"0.58%","time":"22:23","volumn":"3.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.91","rise":"0.57%","time":"22:24","volumn":"3.35\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.89","rise":"0.54%","time":"22:25","volumn":"3.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.87","rise":"0.52%","time":"22:26","volumn":"3.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.84","rise":"0.48%","time":"22:27","volumn":"3.42\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.86","rise":"0.50%","time":"22:28","volumn":"3.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.89","rise":"0.53%","time":"22:29","volumn":"3.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.89","rise":"0.55%","time":"22:30","volumn":"3.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.88","rise":"0.53%","time":"22:31","volumn":"3.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.94","rise":"0.60%","time":"22:32","volumn":"3.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.83","rise":"0.47%","time":"22:33","volumn":"3.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.85","rise":"0.49%","time":"22:34","volumn":"3.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.85","rise":"0.49%","time":"22:35","volumn":"3.62\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.90","rise":"0.55%","time":"22:36","volumn":"3.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.87","rise":"0.52%","time":"22:37","volumn":"3.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.89","rise":"0.54%","time":"22:38","volumn":"3.69\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.85","rise":"0.49%","time":"22:39","volumn":"3.71\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.93","rise":"0.59%","time":"22:40","volumn":"3.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.94","rise":"0.61%","time":"22:41","volumn":"3.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.97","rise":"0.64%","time":"22:42","volumn":"3.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.98","rise":"0.65%","time":"22:43","volumn":"3.84\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.02","rise":"0.70%","time":"22:44","volumn":"3.88\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.99","rise":"0.67%","time":"22:45","volumn":"3.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.96","rise":"0.63%","time":"22:46","volumn":"3.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.95","rise":"0.62%","time":"22:47","volumn":"3.94\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.95","rise":"0.62%","time":"22:48","volumn":"3.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.94","rise":"0.60%","time":"22:49","volumn":"3.97\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.95","rise":"0.62%","time":"22:50","volumn":"3.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.98","rise":"0.66%","time":"22:51","volumn":"4.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.03","rise":"0.71%","time":"22:52","volumn":"4.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.02","rise":"0.70%","time":"22:53","volumn":"4.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.99","rise":"0.67%","time":"22:54","volumn":"4.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.97","rise":"0.64%","time":"22:55","volumn":"4.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.94","rise":"0.60%","time":"22:56","volumn":"4.17\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.98","rise":"0.65%","time":"22:57","volumn":"4.18\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.98","rise":"0.65%","time":"22:58","volumn":"4.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.99","rise":"0.67%","time":"22:59","volumn":"4.22\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.03","rise":"0.72%","time":"23:00","volumn":"4.25\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.00","rise":"0.68%","time":"23:01","volumn":"4.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.06","rise":"0.75%","time":"23:02","volumn":"4.29\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.13","rise":"0.84%","time":"23:03","volumn":"4.33\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.14","rise":"0.86%","time":"23:04","volumn":"4.37\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.11","rise":"0.81%","time":"23:05","volumn":"4.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.08","rise":"0.78%","time":"23:06","volumn":"4.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.12","rise":"0.83%","time":"23:07","volumn":"4.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.09","rise":"0.80%","time":"23:08","volumn":"4.49\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.13","rise":"0.84%","time":"23:09","volumn":"4.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.13","rise":"0.84%","time":"23:10","volumn":"4.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.13","rise":"0.84%","time":"23:11","volumn":"4.54\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.07","rise":"0.77%","time":"23:12","volumn":"4.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.03","rise":"0.72%","time":"23:13","volumn":"4.59\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.00","rise":"0.67%","time":"23:14","volumn":"4.61\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.01","rise":"0.69%","time":"23:15","volumn":"4.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.01","rise":"0.69%","time":"23:16","volumn":"4.64\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.97","rise":"0.65%","time":"23:17","volumn":"4.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.95","rise":"0.62%","time":"23:18","volumn":"4.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.95","rise":"0.62%","time":"23:19","volumn":"4.68\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.95","rise":"0.62%","time":"23:20","volumn":"4.70\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.00","rise":"0.69%","time":"23:21","volumn":"4.73\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.02","rise":"0.70%","time":"23:22","volumn":"4.76\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.06","rise":"0.76%","time":"23:23","volumn":"4.78\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.10","rise":"0.81%","time":"23:24","volumn":"4.81\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.06","rise":"0.75%","time":"23:25","volumn":"4.85\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.06","rise":"0.76%","time":"23:26","volumn":"4.87\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.12","rise":"0.83%","time":"23:27","volumn":"4.90\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.08","rise":"0.78%","time":"23:28","volumn":"4.92\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.11","rise":"0.82%","time":"23:29","volumn":"4.95\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.09","rise":"0.80%","time":"23:30","volumn":"4.96\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.05","rise":"0.74%","time":"23:31","volumn":"4.98\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.03","rise":"0.72%","time":"23:32","volumn":"5.00\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.05","rise":"0.74%","time":"23:33","volumn":"5.01\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.04","rise":"0.73%","time":"23:34","volumn":"5.03\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.02","rise":"0.70%","time":"23:35","volumn":"5.04\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.02","rise":"0.70%","time":"23:36","volumn":"5.05\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.02","rise":"0.70%","time":"23:37","volumn":"5.07\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.97","rise":"0.64%","time":"23:38","volumn":"5.09\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.97","rise":"0.64%","time":"23:39","volumn":"5.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.97","rise":"0.64%","time":"23:40","volumn":"5.11\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.96","rise":"0.63%","time":"23:41","volumn":"5.13\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.92","rise":"0.59%","time":"23:42","volumn":"5.15\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.90","rise":"0.55%","time":"23:43","volumn":"5.26\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.90","rise":"0.55%","time":"23:44","volumn":"5.27\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.87","rise":"0.52%","time":"23:45","volumn":"5.34\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.83","rise":"0.47%","time":"23:46","volumn":"5.39\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.85","rise":"0.49%","time":"23:47","volumn":"5.41\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.85","rise":"0.49%","time":"23:48","volumn":"5.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.88","rise":"0.53%","time":"23:49","volumn":"5.44\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.93","rise":"0.59%","time":"23:50","volumn":"5.46\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.92","rise":"0.58%","time":"23:51","volumn":"5.48\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.95","rise":"0.62%","time":"23:52","volumn":"5.50\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.95","rise":"0.62%","time":"23:53","volumn":"5.52\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.94","rise":"0.60%","time":"23:54","volumn":"5.53\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.96","rise":"0.63%","time":"23:55","volumn":"5.55\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.97","rise":"0.64%","time":"23:56","volumn":"5.56\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.92","rise":"0.59%","time":"23:57","volumn":"5.58\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.95","rise":"0.62%","time":"23:58","volumn":"5.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"79.95","rise":"0.62%","time":"23:59","volumn":"5.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.96","rise":"0.63%","time":"00:00","volumn":"5.63\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"00:01","volumn":"5.64\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"00:02","volumn":"5.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.61%","time":"00:03","volumn":"5.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"00:04","volumn":"5.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.89","rise":"0.54%","time":"00:05","volumn":"5.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.89","rise":"0.53%","time":"00:06","volumn":"5.74\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.88","rise":"0.53%","time":"00:07","volumn":"5.76\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.58%","time":"00:08","volumn":"5.79\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.96","rise":"0.63%","time":"00:09","volumn":"5.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.64%","time":"00:10","volumn":"5.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"00:11","volumn":"5.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.61%","time":"00:12","volumn":"5.86\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.96","rise":"0.63%","time":"00:13","volumn":"5.87\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.58%","time":"00:14","volumn":"5.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.64%","time":"00:15","volumn":"5.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.99","rise":"0.67%","time":"00:16","volumn":"5.91\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.64%","time":"00:17","volumn":"5.92\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.65%","time":"00:18","volumn":"5.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.96","rise":"0.63%","time":"00:19","volumn":"5.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"00:20","volumn":"5.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.93","rise":"0.59%","time":"00:21","volumn":"6.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.93","rise":"0.59%","time":"00:22","volumn":"6.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"00:23","volumn":"6.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.96","rise":"0.63%","time":"00:24","volumn":"6.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.96","rise":"0.63%","time":"00:25","volumn":"6.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.59%","time":"00:26","volumn":"6.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"00:27","volumn":"6.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.59%","time":"00:28","volumn":"6.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.90","rise":"0.55%","time":"00:29","volumn":"6.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.89","rise":"0.54%","time":"00:30","volumn":"6.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.83","rise":"0.47%","time":"00:31","volumn":"6.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.81","rise":"0.45%","time":"00:32","volumn":"6.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.82","rise":"0.45%","time":"00:33","volumn":"6.33\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.82","rise":"0.45%","time":"00:34","volumn":"6.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.84","rise":"0.48%","time":"00:35","volumn":"6.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.86","rise":"0.51%","time":"00:36","volumn":"6.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.86","rise":"0.51%","time":"00:37","volumn":"6.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.87","rise":"0.52%","time":"00:38","volumn":"6.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.86","rise":"0.51%","time":"00:39","volumn":"6.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.88","rise":"0.52%","time":"00:40","volumn":"6.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.89","rise":"0.53%","time":"00:41","volumn":"6.44\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.88","rise":"0.52%","time":"00:42","volumn":"6.45\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.89","rise":"0.53%","time":"00:43","volumn":"6.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.89","rise":"0.54%","time":"00:44","volumn":"6.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.91","rise":"0.57%","time":"00:45","volumn":"6.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.90","rise":"0.55%","time":"00:46","volumn":"6.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.91","rise":"0.57%","time":"00:47","volumn":"6.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"00:48","volumn":"6.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.64%","time":"00:49","volumn":"6.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.64%","time":"00:50","volumn":"6.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.99","rise":"0.66%","time":"00:51","volumn":"6.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.02","rise":"0.70%","time":"00:52","volumn":"6.62\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.07","rise":"0.77%","time":"00:53","volumn":"6.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.05","rise":"0.74%","time":"00:54","volumn":"6.67\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.09","rise":"0.79%","time":"00:55","volumn":"6.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.08","rise":"0.78%","time":"00:56","volumn":"6.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.07","rise":"0.77%","time":"00:57","volumn":"6.75\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.06","rise":"0.76%","time":"00:58","volumn":"6.77\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.01","rise":"0.69%","time":"00:59","volumn":"6.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.00","rise":"0.69%","time":"01:00","volumn":"6.79\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.00","rise":"0.68%","time":"01:01","volumn":"6.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.65%","time":"01:02","volumn":"6.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"01:03","volumn":"6.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"01:04","volumn":"6.84\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.64%","time":"01:05","volumn":"6.88\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"01:06","volumn":"6.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"01:07","volumn":"6.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.61%","time":"01:08","volumn":"6.91\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"01:09","volumn":"6.92\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"01:10","volumn":"6.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.91","rise":"0.57%","time":"01:11","volumn":"6.95\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.61%","time":"01:12","volumn":"6.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"01:13","volumn":"7.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"01:14","volumn":"7.02\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.93","rise":"0.59%","time":"01:15","volumn":"7.03\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.64%","time":"01:16","volumn":"7.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"01:17","volumn":"7.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.61%","time":"01:18","volumn":"7.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.61%","time":"01:19","volumn":"7.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.57%","time":"01:20","volumn":"7.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"01:21","volumn":"7.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.93","rise":"0.59%","time":"01:22","volumn":"7.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.91","rise":"0.56%","time":"01:23","volumn":"7.09\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.90","rise":"0.55%","time":"01:24","volumn":"7.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.89","rise":"0.54%","time":"01:25","volumn":"7.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.91","rise":"0.56%","time":"01:26","volumn":"7.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.88","rise":"0.53%","time":"01:27","volumn":"7.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.86","rise":"0.51%","time":"01:28","volumn":"7.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.87","rise":"0.51%","time":"01:29","volumn":"7.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.89","rise":"0.53%","time":"01:30","volumn":"7.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.89","rise":"0.53%","time":"01:31","volumn":"7.20\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.86","rise":"0.51%","time":"01:32","volumn":"7.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.87","rise":"0.52%","time":"01:33","volumn":"7.21\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.86","rise":"0.51%","time":"01:34","volumn":"7.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.86","rise":"0.51%","time":"01:35","volumn":"7.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.86","rise":"0.50%","time":"01:36","volumn":"7.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.89","rise":"0.54%","time":"01:37","volumn":"7.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.89","rise":"0.54%","time":"01:38","volumn":"7.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.90","rise":"0.56%","time":"01:39","volumn":"7.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.90","rise":"0.55%","time":"01:40","volumn":"7.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.58%","time":"01:41","volumn":"7.27\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.57%","time":"01:42","volumn":"7.28\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.91","rise":"0.57%","time":"01:43","volumn":"7.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"01:44","volumn":"7.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.93","rise":"0.59%","time":"01:45","volumn":"7.32\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.93","rise":"0.59%","time":"01:46","volumn":"7.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.91","rise":"0.56%","time":"01:47","volumn":"7.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.88","rise":"0.52%","time":"01:48","volumn":"7.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.87","rise":"0.52%","time":"01:49","volumn":"7.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.88","rise":"0.53%","time":"01:50","volumn":"7.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.91","rise":"0.56%","time":"01:51","volumn":"7.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.91","rise":"0.56%","time":"01:52","volumn":"7.39\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.58%","time":"01:53","volumn":"7.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"01:54","volumn":"7.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"01:55","volumn":"7.42\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.65%","time":"01:56","volumn":"7.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.66%","time":"01:57","volumn":"7.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.66%","time":"01:58","volumn":"7.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.99","rise":"0.67%","time":"01:59","volumn":"7.46\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.65%","time":"02:00","volumn":"7.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.66%","time":"02:01","volumn":"7.47\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"02:02","volumn":"7.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.96","rise":"0.63%","time":"02:03","volumn":"7.49\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.64%","time":"02:04","volumn":"7.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"02:05","volumn":"7.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.64%","time":"02:06","volumn":"7.51\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.65%","time":"02:07","volumn":"7.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.03","rise":"0.72%","time":"02:08","volumn":"7.64\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.01","rise":"0.69%","time":"02:09","volumn":"7.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.03","rise":"0.72%","time":"02:10","volumn":"7.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.02","rise":"0.70%","time":"02:11","volumn":"7.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.00","rise":"0.68%","time":"02:12","volumn":"7.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.99","rise":"0.67%","time":"02:13","volumn":"7.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.65%","time":"02:14","volumn":"7.72\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.65%","time":"02:15","volumn":"7.72\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.99","rise":"0.67%","time":"02:16","volumn":"7.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.00","rise":"0.68%","time":"02:17","volumn":"7.74\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.66%","time":"02:18","volumn":"7.75\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.65%","time":"02:19","volumn":"7.77\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.96","rise":"0.63%","time":"02:20","volumn":"7.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.65%","time":"02:21","volumn":"7.79\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.96","rise":"0.63%","time":"02:22","volumn":"7.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.65%","time":"02:23","volumn":"7.81\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.65%","time":"02:24","volumn":"7.82\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.65%","time":"02:25","volumn":"7.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"02:26","volumn":"7.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.93","rise":"0.59%","time":"02:27","volumn":"7.86\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"02:28","volumn":"7.87\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"02:29","volumn":"7.88\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.61%","time":"02:30","volumn":"7.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.93","rise":"0.59%","time":"02:31","volumn":"7.93\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"02:32","volumn":"7.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.93","rise":"0.59%","time":"02:33","volumn":"7.95\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.90","rise":"0.55%","time":"02:34","volumn":"7.96\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.58%","time":"02:35","volumn":"7.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.89","rise":"0.54%","time":"02:36","volumn":"8.00\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.96","rise":"0.63%","time":"02:37","volumn":"8.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"02:38","volumn":"8.04\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.61%","time":"02:39","volumn":"8.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"02:40","volumn":"8.06\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.93","rise":"0.59%","time":"02:41","volumn":"8.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.59%","time":"02:42","volumn":"8.08\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.91","rise":"0.57%","time":"02:43","volumn":"8.10\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.58%","time":"02:44","volumn":"8.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.58%","time":"02:45","volumn":"8.12\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.57%","time":"02:46","volumn":"8.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.88","rise":"0.53%","time":"02:47","volumn":"8.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.90","rise":"0.55%","time":"02:48","volumn":"8.16\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.91","rise":"0.56%","time":"02:49","volumn":"8.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.91","rise":"0.56%","time":"02:50","volumn":"8.18\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.91","rise":"0.57%","time":"02:51","volumn":"8.19\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"02:52","volumn":"8.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.93","rise":"0.59%","time":"02:53","volumn":"8.23\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"02:54","volumn":"8.24\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"02:55","volumn":"8.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"02:56","volumn":"8.26\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.96","rise":"0.63%","time":"02:57","volumn":"8.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"02:58","volumn":"8.30\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.93","rise":"0.59%","time":"02:59","volumn":"8.31\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.61%","time":"03:00","volumn":"8.32\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.91","rise":"0.56%","time":"03:01","volumn":"8.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.59%","time":"03:02","volumn":"8.35\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"03:03","volumn":"8.36\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.61%","time":"03:04","volumn":"8.37\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.61%","time":"03:05","volumn":"8.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"03:06","volumn":"8.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.95","rise":"0.62%","time":"03:07","volumn":"8.40\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.64%","time":"03:08","volumn":"8.41\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.65%","time":"03:09","volumn":"8.43\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.01","rise":"0.69%","time":"03:10","volumn":"8.50\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.00","rise":"0.68%","time":"03:11","volumn":"8.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.02","rise":"0.70%","time":"03:12","volumn":"8.53\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.00","rise":"0.68%","time":"03:13","volumn":"8.54\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.02","rise":"0.70%","time":"03:14","volumn":"8.55\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.64%","time":"03:15","volumn":"8.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.66%","time":"03:16","volumn":"8.57\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.66%","time":"03:17","volumn":"8.58\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.01","rise":"0.69%","time":"03:18","volumn":"8.59\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.05","rise":"0.74%","time":"03:19","volumn":"8.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.08","rise":"0.79%","time":"03:20","volumn":"8.64\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.07","rise":"0.77%","time":"03:21","volumn":"8.65\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.06","rise":"0.75%","time":"03:22","volumn":"8.66\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.06","rise":"0.76%","time":"03:23","volumn":"8.68\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.03","rise":"0.72%","time":"03:24","volumn":"8.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.03","rise":"0.72%","time":"03:25","volumn":"8.69\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.03","rise":"0.71%","time":"03:26","volumn":"8.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.96","rise":"0.64%","time":"03:27","volumn":"8.73\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.66%","time":"03:28","volumn":"8.75\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.99","rise":"0.67%","time":"03:29","volumn":"8.77\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.65%","time":"03:30","volumn":"8.78\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.93","rise":"0.59%","time":"03:31","volumn":"8.80\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.59%","time":"03:32","volumn":"8.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"03:33","volumn":"8.85\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.64%","time":"03:34","volumn":"8.88\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.65%","time":"03:35","volumn":"8.91\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.65%","time":"03:36","volumn":"8.94\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.99","rise":"0.67%","time":"03:37","volumn":"8.97\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.94","rise":"0.60%","time":"03:38","volumn":"8.99\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.57%","time":"03:39","volumn":"9.01\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.57%","time":"03:40","volumn":"9.05\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.92","rise":"0.58%","time":"03:41","volumn":"9.07\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.65%","time":"03:42","volumn":"9.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.64%","time":"03:43","volumn":"9.13\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.65%","time":"03:44","volumn":"9.15\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.66%","time":"03:45","volumn":"9.17\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.98","rise":"0.65%","time":"03:46","volumn":"9.22\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.97","rise":"0.65%","time":"03:47","volumn":"9.25\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"79.99","rise":"0.67%","time":"03:48","volumn":"9.29\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.00","rise":"0.68%","time":"03:49","volumn":"9.34\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.00","rise":"0.67%","time":"03:50","volumn":"9.38\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.04","rise":"0.73%","time":"03:51","volumn":"9.45\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.05","rise":"0.74%","time":"03:52","volumn":"9.52\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.04","rise":"0.73%","time":"03:53","volumn":"9.56\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.07","rise":"0.76%","time":"03:54","volumn":"9.61\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.05","rise":"0.74%","time":"03:55","volumn":"9.70\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.01","rise":"0.69%","time":"03:56","volumn":"9.83\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.03","rise":"0.71%","time":"03:57","volumn":"9.89\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.03","rise":"0.72%","time":"03:58","volumn":"9.98\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.04","rise":"0.73%","time":"03:59","volumn":"10.11\u4e07"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"80.04","rise":"0.73%","time":"04:00","volumn":"10.82\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u963f\u91cc\u5df4\u5df4[BABA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BABA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BABA.html?from=360search","volume":"1081.96\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/30","2024\/05\/10"]},"cy":{"o":["101.16","92.88","84.60","76.33","68.05"]},"cyrate":{"o":["30.24%","19.59%","8.93%","-1.73%","-12.39%"]},"p":[{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"77.67","rise":"0","time":"05\/30","volumn":"21.19\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"78.55","rise":"1.13%","time":"05\/31","volumn":"16.18\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"82.00","rise":"5.57%","time":"06\/01","volumn":"23.20\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"83.27","rise":"7.21%","time":"06\/02","volumn":"17.60\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"83.40","rise":"7.38%","time":"06\/05","volumn":"9.18\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"85.70","rise":"10.34%","time":"06\/06","volumn":"18.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"84.28","rise":"8.51%","time":"06\/07","volumn":"12.88\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"85.14","rise":"9.62%","time":"06\/08","volumn":"11.26\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"84.50","rise":"8.79%","time":"06\/09","volumn":"12.89\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"84.86","rise":"9.26%","time":"06\/12","volumn":"11.56\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"86.51","rise":"11.38%","time":"06\/13","volumn":"16.79\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"88.36","rise":"13.76%","time":"06\/14","volumn":"21.47\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"91.20","rise":"17.42%","time":"06\/15","volumn":"26.56\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"91.10","rise":"17.29%","time":"06\/16","volumn":"25.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"86.93","rise":"11.92%","time":"06\/20","volumn":"23.35\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"85.77","rise":"10.43%","time":"06\/21","volumn":"15.14\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"85.89","rise":"10.58%","time":"06\/22","volumn":"10.26\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"83.92","rise":"8.05%","time":"06\/23","volumn":"14.88\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"84.47","rise":"8.75%","time":"06\/26","volumn":"10.80\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"86.13","rise":"10.89%","time":"06\/27","volumn":"13.97\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"83.59","rise":"7.62%","time":"06\/28","volumn":"14.10\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"82.55","rise":"6.28%","time":"06\/29","volumn":"13.35\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"82.35","rise":"6.03%","time":"06\/30","volumn":"12.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"83.07","rise":"6.95%","time":"07\/03","volumn":"11.51\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"83.30","rise":"7.25%","time":"07\/05","volumn":"11.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"82.84","rise":"6.66%","time":"07\/06","volumn":"12.93\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"89.55","rise":"15.30%","time":"07\/07","volumn":"46.89\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"89.56","rise":"15.31%","time":"07\/10","volumn":"25.32\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"90.79","rise":"16.89%","time":"07\/11","volumn":"20.74\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"93.00","rise":"19.74%","time":"07\/12","volumn":"24.12\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"95.61","rise":"23.10%","time":"07\/13","volumn":"23.99\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"93.56","rise":"20.46%","time":"07\/14","volumn":"18.88\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"92.41","rise":"18.98%","time":"07\/17","volumn":"17.27\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"90.20","rise":"16.13%","time":"07\/18","volumn":"20.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"91.09","rise":"17.28%","time":"07\/19","volumn":"17.17\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"90.90","rise":"17.03%","time":"07\/20","volumn":"14.73\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"91.17","rise":"17.38%","time":"07\/21","volumn":"13.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"95.35","rise":"22.76%","time":"07\/24","volumn":"33.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"93.98","rise":"21.00%","time":"07\/25","volumn":"25.79\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"96.14","rise":"23.78%","time":"07\/26","volumn":"15.80\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"94.44","rise":"21.59%","time":"07\/27","volumn":"18.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"99.55","rise":"28.17%","time":"07\/28","volumn":"31.88\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"101.16","rise":"30.24%","time":"07\/31","volumn":"17.70\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"99.10","rise":"27.59%","time":"08\/01","volumn":"14.37\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"94.07","rise":"21.11%","time":"08\/02","volumn":"19.43\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"96.58","rise":"24.35%","time":"08\/03","volumn":"15.42\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"95.90","rise":"23.47%","time":"08\/04","volumn":"13.45\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"95.56","rise":"23.03%","time":"08\/07","volumn":"13.87\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"93.22","rise":"20.02%","time":"08\/08","volumn":"13.49\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"93.85","rise":"20.83%","time":"08\/09","volumn":"18.55\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"98.21","rise":"26.45%","time":"08\/10","volumn":"53.16\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"94.72","rise":"21.95%","time":"08\/11","volumn":"25.19\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"92.46","rise":"19.04%","time":"08\/14","volumn":"17.55\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"90.59","rise":"16.63%","time":"08\/15","volumn":"14.73\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"88.12","rise":"13.45%","time":"08\/16","volumn":"23.08\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"89.65","rise":"15.42%","time":"08\/17","volumn":"15.69\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"87.03","rise":"12.05%","time":"08\/18","volumn":"20.40\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"87.57","rise":"12.75%","time":"08\/21","volumn":"14.14\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"87.08","rise":"12.12%","time":"08\/22","volumn":"11.59\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"88.84","rise":"14.38%","time":"08\/23","volumn":"12.17\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"88.11","rise":"13.44%","time":"08\/24","volumn":"10.66\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"88.82","rise":"14.36%","time":"08\/25","volumn":"11.38\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"91.24","rise":"17.47%","time":"08\/28","volumn":"14.59\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"93.03","rise":"19.78%","time":"08\/29","volumn":"16.90\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"92.65","rise":"19.29%","time":"08\/30","volumn":"13.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"91.90","rise":"18.32%","time":"08\/31","volumn":"13.32\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"94.01","rise":"21.04%","time":"09\/01","volumn":"17.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"93.65","rise":"20.57%","time":"09\/05","volumn":"10.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"93.45","rise":"20.32%","time":"09\/06","volumn":"10.12\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"88.97","rise":"14.55%","time":"09\/07","volumn":"18.66\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"89.05","rise":"14.65%","time":"09\/08","volumn":"10.34\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"87.71","rise":"12.93%","time":"09\/11","volumn":"15.75\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"87.30","rise":"12.40%","time":"09\/12","volumn":"10.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"86.64","rise":"11.55%","time":"09\/13","volumn":"10.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"87.00","rise":"12.01%","time":"09\/14","volumn":"8.62\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"86.07","rise":"10.81%","time":"09\/15","volumn":"10.13\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"86.02","rise":"10.75%","time":"09\/18","volumn":"9.29\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"86.11","rise":"10.87%","time":"09\/19","volumn":"9.24\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"84.74","rise":"9.10%","time":"09\/20","volumn":"9.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"83.11","rise":"7.00%","time":"09\/21","volumn":"10.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"87.30","rise":"12.40%","time":"09\/22","volumn":"22.46\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"86.22","rise":"11.01%","time":"09\/25","volumn":"9.88\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"84.91","rise":"9.32%","time":"09\/26","volumn":"9.64\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"85.19","rise":"9.68%","time":"09\/27","volumn":"7.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"84.54","rise":"8.85%","time":"09\/28","volumn":"10.08\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"85.74","rise":"10.39%","time":"09\/29","volumn":"9.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"85.53","rise":"10.12%","time":"10\/02","volumn":"8.21\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"83.54","rise":"7.56%","time":"10\/03","volumn":"11.44\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"83.08","rise":"6.97%","time":"10\/04","volumn":"8.88\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"82.67","rise":"6.44%","time":"10\/05","volumn":"10.31\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"85.06","rise":"9.51%","time":"10\/06","volumn":"13.42\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"83.85","rise":"7.96%","time":"10\/09","volumn":"10.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"86.17","rise":"10.94%","time":"10\/10","volumn":"13.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"86.78","rise":"11.73%","time":"10\/11","volumn":"11.09\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"83.51","rise":"7.52%","time":"10\/12","volumn":"16.11\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"83.02","rise":"6.89%","time":"10\/13","volumn":"10.33\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"83.31","rise":"7.26%","time":"10\/16","volumn":"10.07\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"82.91","rise":"6.75%","time":"10\/17","volumn":"8.27\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"82.01","rise":"5.59%","time":"10\/18","volumn":"9.31\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"80.61","rise":"3.79%","time":"10\/19","volumn":"12.62\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"78.94","rise":"1.64%","time":"10\/20","volumn":"14.62\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"79.51","rise":"2.37%","time":"10\/23","volumn":"12.70\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"81.87","rise":"5.41%","time":"10\/24","volumn":"17.90\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"80.03","rise":"3.04%","time":"10\/25","volumn":"11.37\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"81.51","rise":"4.94%","time":"10\/26","volumn":"13.00\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"81.82","rise":"5.34%","time":"10\/27","volumn":"10.79\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"82.14","rise":"5.76%","time":"10\/30","volumn":"8.97\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"81.54","rise":"4.98%","time":"10\/31","volumn":"12.09\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"81.48","rise":"4.91%","time":"11\/01","volumn":"9.53\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"82.41","rise":"6.10%","time":"11\/02","volumn":"10.56\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"84.31","rise":"8.55%","time":"11\/03","volumn":"15.13\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"84.36","rise":"8.61%","time":"11\/06","volumn":"9.74\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"84.41","rise":"8.68%","time":"11\/07","volumn":"8.81\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"83.80","rise":"7.89%","time":"11\/08","volumn":"8.13\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"81.73","rise":"5.23%","time":"11\/09","volumn":"10.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"81.75","rise":"5.25%","time":"11\/10","volumn":"9.78\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"81.26","rise":"4.62%","time":"11\/13","volumn":"11.21\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"82.87","rise":"6.69%","time":"11\/14","volumn":"20.80\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"86.07","rise":"10.81%","time":"11\/15","volumn":"28.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"78.11","rise":"0.57%","time":"11\/16","volumn":"62.93\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"76.60","rise":"-1.38%","time":"11\/17","volumn":"35.49\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"77.46","rise":"-0.27%","time":"11\/20","volumn":"31.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"77.94","rise":"0.35%","time":"11\/21","volumn":"20.48\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"77.96","rise":"0.37%","time":"11\/22","volumn":"18.96\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"77.52","rise":"-0.19%","time":"11\/24","volumn":"12.19\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"76.53","rise":"-1.47%","time":"11\/27","volumn":"18.19\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"75.74","rise":"-2.48%","time":"11\/28","volumn":"23.64\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"73.67","rise":"-5.15%","time":"11\/29","volumn":"30.89\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"73.88","rise":"-4.88%","time":"11\/30","volumn":"17.83\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"72.99","rise":"-6.03%","time":"12\/01","volumn":"27.94\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"72.03","rise":"-7.26%","time":"12\/04","volumn":"21.00\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"71.38","rise":"-8.10%","time":"12\/05","volumn":"19.02\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"70.49","rise":"-9.24%","time":"12\/06","volumn":"30.35\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"71.33","rise":"-8.16%","time":"12\/07","volumn":"18.91\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"71.14","rise":"-8.41%","time":"12\/08","volumn":"16.87\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"70.37","rise":"-9.40%","time":"12\/11","volumn":"19.70\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"70.39","rise":"-9.37%","time":"12\/12","volumn":"14.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"70.46","rise":"-9.28%","time":"12\/13","volumn":"21.56\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"71.51","rise":"-7.93%","time":"12\/14","volumn":"25.15\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"73.51","rise":"-5.36%","time":"12\/15","volumn":"31.26\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"72.84","rise":"-6.22%","time":"12\/18","volumn":"17.12\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"74.39","rise":"-4.22%","time":"12\/19","volumn":"20.87\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"73.35","rise":"-5.56%","time":"12\/20","volumn":"27.49\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"76.26","rise":"-1.82%","time":"12\/21","volumn":"20.74\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"75.28","rise":"-3.08%","time":"12\/22","volumn":"19.95\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"75.85","rise":"-2.34%","time":"12\/26","volumn":"13.08\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"76.11","rise":"-2.01%","time":"12\/27","volumn":"14.84\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"77.24","rise":"-0.55%","time":"12\/28","volumn":"18.90\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"77.51","rise":"-0.21%","time":"12\/29","volumn":"14.03\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"74.76","rise":"-3.75%","time":"01\/02","volumn":"21.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"76.59","rise":"-1.39%","time":"01\/03","volumn":"24.38\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"74.66","rise":"-3.88%","time":"01\/04","volumn":"18.39\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"73.01","rise":"-6.00%","time":"01\/05","volumn":"21.67\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"72.88","rise":"-6.17%","time":"01\/08","volumn":"21.96\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"72.02","rise":"-7.27%","time":"01\/09","volumn":"21.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"71.41","rise":"-8.06%","time":"01\/10","volumn":"19.47\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"72.38","rise":"-6.81%","time":"01\/11","volumn":"18.05\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"71.84","rise":"-7.51%","time":"01\/12","volumn":"16.11\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"69.46","rise":"-10.57%","time":"01\/16","volumn":"27.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"68.93","rise":"-11.25%","time":"01\/17","volumn":"22.64\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"68.05","rise":"-12.39%","time":"01\/18","volumn":"19.24\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"69.42","rise":"-10.62%","time":"01\/19","volumn":"34.39\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"68.63","rise":"-11.64%","time":"01\/22","volumn":"27.24\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"74.02","rise":"-4.70%","time":"01\/23","volumn":"52.76\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"75.20","rise":"-3.18%","time":"01\/24","volumn":"36.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"73.85","rise":"-4.92%","time":"01\/25","volumn":"23.19\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"74.01","rise":"-4.71%","time":"01\/26","volumn":"19.36\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"73.58","rise":"-5.27%","time":"01\/29","volumn":"17.47\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"72.32","rise":"-6.89%","time":"01\/30","volumn":"17.01\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"72.17","rise":"-7.08%","time":"01\/31","volumn":"15.68\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"72.46","rise":"-6.71%","time":"02\/01","volumn":"14.36\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"71.85","rise":"-7.49%","time":"02\/02","volumn":"18.79\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"74.63","rise":"-3.91%","time":"02\/05","volumn":"27.56\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"78.23","rise":"0.72%","time":"02\/06","volumn":"39.07\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"73.64","rise":"-5.19%","time":"02\/07","volumn":"53.57\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"70.78","rise":"-8.87%","time":"02\/08","volumn":"32.69\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"72.02","rise":"-7.27%","time":"02\/09","volumn":"18.96\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"73.14","rise":"-5.83%","time":"02\/12","volumn":"18.10\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"71.60","rise":"-7.82%","time":"02\/13","volumn":"13.48\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"73.39","rise":"-5.51%","time":"02\/14","volumn":"12.73\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"73.82","rise":"-4.96%","time":"02\/15","volumn":"11.91\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"73.91","rise":"-4.84%","time":"02\/16","volumn":"16.37\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"73.14","rise":"-5.83%","time":"02\/20","volumn":"14.32\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"75.58","rise":"-2.69%","time":"02\/21","volumn":"23.41\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"76.12","rise":"-2.00%","time":"02\/22","volumn":"14.80\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"75.96","rise":"-2.20%","time":"02\/23","volumn":"12.28\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"76.51","rise":"-1.49%","time":"02\/26","volumn":"13.95\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"77.68","rise":"0.01%","time":"02\/27","volumn":"14.45\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"74.59","rise":"-3.97%","time":"02\/28","volumn":"16.86\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"74.03","rise":"-4.69%","time":"02\/29","volumn":"12.51\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"74.62","rise":"-3.93%","time":"03\/01","volumn":"11.95\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"72.00","rise":"-7.30%","time":"03\/04","volumn":"19.50\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"72.07","rise":"-7.21%","time":"03\/05","volumn":"15.77\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"73.71","rise":"-5.10%","time":"03\/06","volumn":"19.76\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"72.54","rise":"-6.60%","time":"03\/07","volumn":"12.35\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"73.55","rise":"-5.30%","time":"03\/08","volumn":"16.40\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"74.86","rise":"-3.62%","time":"03\/11","volumn":"13.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"76.06","rise":"-2.07%","time":"03\/12","volumn":"13.28\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"76.39","rise":"-1.65%","time":"03\/13","volumn":"15.30\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"73.40","rise":"-5.50%","time":"03\/14","volumn":"18.90\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"73.42","rise":"-5.47%","time":"03\/15","volumn":"10.23\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"73.52","rise":"-5.34%","time":"03\/18","volumn":"8.54\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"73.42","rise":"-5.47%","time":"03\/19","volumn":"8.16\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"74.18","rise":"-4.49%","time":"03\/20","volumn":"11.12\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"73.83","rise":"-4.94%","time":"03\/21","volumn":"11.86\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"72.13","rise":"-7.13%","time":"03\/22","volumn":"12.77\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"71.46","rise":"-8.00%","time":"03\/25","volumn":"12.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"71.48","rise":"-7.97%","time":"03\/26","volumn":"10.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"71.59","rise":"-7.83%","time":"03\/27","volumn":"13.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"72.36","rise":"-6.84%","time":"03\/28","volumn":"14.07\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"73.37","rise":"-5.54%","time":"04\/01","volumn":"14.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"72.88","rise":"-6.17%","time":"04\/02","volumn":"17.29\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"72.44","rise":"-6.73%","time":"04\/03","volumn":"11.78\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"71.95","rise":"-7.36%","time":"04\/04","volumn":"11.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"71.66","rise":"-7.74%","time":"04\/05","volumn":"12.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"71.71","rise":"-7.67%","time":"04\/08","volumn":"10.56\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"72.99","rise":"-6.03%","time":"04\/09","volumn":"14.08\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"74.59","rise":"-3.97%","time":"04\/10","volumn":"20.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.85","rise":"-3.63%","time":"04\/11","volumn":"14.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"71.29","rise":"-8.21%","time":"04\/12","volumn":"18.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.62","rise":"-9.08%","time":"04\/15","volumn":"15.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.61","rise":"-10.38%","time":"04\/16","volumn":"17.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.82","rise":"-11.39%","time":"04\/17","volumn":"12.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.88","rise":"-11.32%","time":"04\/18","volumn":"9.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.07","rise":"-11.07%","time":"04\/19","volumn":"13.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.68","rise":"-9.00%","time":"04\/22","volumn":"15.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"72.51","rise":"-6.64%","time":"04\/23","volumn":"15.27\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"74.63","rise":"-3.91%","time":"04\/24","volumn":"16.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"75.11","rise":"-3.30%","time":"04\/25","volumn":"11.92\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"75.55","rise":"-2.73%","time":"04\/26","volumn":"14.22\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"76.41","rise":"-1.62%","time":"04\/29","volumn":"13.23\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"74.85","rise":"-3.63%","time":"04\/30","volumn":"12.86\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"75.51","rise":"-2.78%","time":"05\/01","volumn":"10.57\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"80.33","rise":"3.42%","time":"05\/02","volumn":"36.66\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"81.33","rise":"4.71%","time":"05\/03","volumn":"19.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"81.55","rise":"5.00%","time":"05\/06","volumn":"11.83\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"79.37","rise":"2.19%","time":"05\/07","volumn":"14.59\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"78.46","rise":"1.02%","time":"05\/08","volumn":"11.33\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"79.46","rise":"2.30%","time":"05\/09","volumn":"9.63\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"80.04","rise":"3.05%","time":"05\/10","volumn":"10.82\u4e07"}],"points":"240"}}