EA官方中文网
Electronic Arts 首页 EA 官方网站
EA
美国艺电公司的简称最新游戏 EA 官方网站
{"amount":"2.85\u4ebf","changeAmount":"0.80","close":"131.87","currentPrice":"132.67","currenttime":"2024-03-29 04:00:10","e":{"@attributes":{"datetime":"2024-03-29 04:00:10","e1":"132.67","e2":"0.80","e3":"(0.61%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/23","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["133.15","132.29","131.43","130.57","129.71"]},"cyrate":{"o":["0.01%","-0.63%","-1.28%","-1.92%","-2.57%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"133.13","rise":"0","time":"02:35","volumn":"173.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"133.03","rise":"-0.07%","time":"02:40","volumn":"86.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"133.15","rise":"0.01%","time":"02:45","volumn":"127.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"133.03","rise":"-0.08%","time":"02:50","volumn":"203.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"133.07","rise":"-0.05%","time":"02:55","volumn":"143.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"133.00","rise":"-0.10%","time":"03:00","volumn":"181.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.98","rise":"-0.11%","time":"03:05","volumn":"202.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"133.06","rise":"-0.05%","time":"03:10","volumn":"194.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.99","rise":"-0.11%","time":"03:15","volumn":"196.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.96","rise":"-0.13%","time":"03:20","volumn":"178.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.92","rise":"-0.16%","time":"03:25","volumn":"229.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.89","rise":"-0.18%","time":"03:30","volumn":"294.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.77","rise":"-0.27%","time":"03:35","volumn":"267.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.75","rise":"-0.29%","time":"03:40","volumn":"275.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.82","rise":"-0.23%","time":"03:45","volumn":"367.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.89","rise":"-0.18%","time":"03:50","volumn":"612.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.59","rise":"-0.40%","time":"03:55","volumn":"1022.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.48","rise":"-0.49%","time":"04:00","volumn":"7932.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"133.01","rise":"-0.09%","time":"21:35","volumn":"163.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.85","rise":"-0.21%","time":"21:40","volumn":"73.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.66","rise":"-0.35%","time":"21:45","volumn":"65.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.85","rise":"-0.21%","time":"21:50","volumn":"53.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.87","rise":"-0.20%","time":"21:55","volumn":"73.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.73","rise":"-0.30%","time":"22:00","volumn":"62.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.85","rise":"-0.21%","time":"22:05","volumn":"91.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.49","rise":"-0.48%","time":"22:10","volumn":"90.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.42","rise":"-0.53%","time":"22:15","volumn":"26.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.54","rise":"-0.44%","time":"22:20","volumn":"103.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.41","rise":"-0.54%","time":"22:25","volumn":"49.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.31","rise":"-0.62%","time":"22:30","volumn":"104.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.37","rise":"-0.57%","time":"22:35","volumn":"67.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.29","rise":"-0.63%","time":"22:40","volumn":"79.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.20","rise":"-0.70%","time":"22:45","volumn":"41.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.17","rise":"-0.72%","time":"22:50","volumn":"66.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.16","rise":"-0.73%","time":"22:55","volumn":"71.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.12","rise":"-0.76%","time":"23:00","volumn":"55.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.10","rise":"-0.77%","time":"23:05","volumn":"88.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.21","rise":"-0.69%","time":"23:10","volumn":"73.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.23","rise":"-0.68%","time":"23:15","volumn":"65.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.18","rise":"-0.72%","time":"23:20","volumn":"36.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.18","rise":"-0.71%","time":"23:25","volumn":"82.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.19","rise":"-0.71%","time":"23:30","volumn":"50.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.20","rise":"-0.70%","time":"23:35","volumn":"157.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.31","rise":"-0.62%","time":"23:40","volumn":"53.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.29","rise":"-0.63%","time":"23:45","volumn":"36.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.30","rise":"-0.62%","time":"23:50","volumn":"57.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"132.20","rise":"-0.70%","time":"23:55","volumn":"54.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.25","rise":"-0.66%","time":"00:00","volumn":"71.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.33","rise":"-0.60%","time":"00:05","volumn":"505.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.33","rise":"-0.60%","time":"00:10","volumn":"73.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.22","rise":"-0.68%","time":"00:15","volumn":"121.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.15","rise":"-0.74%","time":"00:20","volumn":"93.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.19","rise":"-0.71%","time":"00:25","volumn":"165.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.28","rise":"-0.64%","time":"00:30","volumn":"48.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.32","rise":"-0.61%","time":"00:35","volumn":"165.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.37","rise":"-0.57%","time":"00:40","volumn":"99.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.35","rise":"-0.59%","time":"00:45","volumn":"65.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.27","rise":"-0.65%","time":"00:50","volumn":"69.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.25","rise":"-0.66%","time":"00:55","volumn":"59.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.23","rise":"-0.68%","time":"01:00","volumn":"38.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.27","rise":"-0.65%","time":"01:05","volumn":"78.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.24","rise":"-0.67%","time":"01:10","volumn":"127.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.21","rise":"-0.69%","time":"01:15","volumn":"172.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.24","rise":"-0.67%","time":"01:20","volumn":"106.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.25","rise":"-0.66%","time":"01:25","volumn":"57.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.25","rise":"-0.66%","time":"01:30","volumn":"84.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.21","rise":"-0.69%","time":"01:35","volumn":"226.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.17","rise":"-0.72%","time":"01:40","volumn":"46.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.21","rise":"-0.69%","time":"01:45","volumn":"42.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.26","rise":"-0.65%","time":"01:50","volumn":"257.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.24","rise":"-0.67%","time":"01:55","volumn":"108.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.24","rise":"-0.67%","time":"02:00","volumn":"432.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.18","rise":"-0.71%","time":"02:05","volumn":"101.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.03","rise":"-0.82%","time":"02:10","volumn":"124.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.06","rise":"-0.80%","time":"02:15","volumn":"74.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.01","rise":"-0.84%","time":"02:20","volumn":"93.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.07","rise":"-0.80%","time":"02:25","volumn":"299.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"131.98","rise":"-0.86%","time":"02:30","volumn":"140.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"131.91","rise":"-0.92%","time":"02:35","volumn":"98.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.08","rise":"-0.79%","time":"02:40","volumn":"757.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.10","rise":"-0.77%","time":"02:45","volumn":"99.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.09","rise":"-0.78%","time":"02:50","volumn":"80.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.13","rise":"-0.75%","time":"02:55","volumn":"263.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.13","rise":"-0.75%","time":"03:00","volumn":"203.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.11","rise":"-0.77%","time":"03:05","volumn":"307.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"132.09","rise":"-0.78%","time":"03:10","volumn":"190.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"131.94","rise":"-0.89%","time":"03:15","volumn":"144.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"131.81","rise":"-0.99%","time":"03:20","volumn":"135.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"131.76","rise":"-1.03%","time":"03:25","volumn":"127.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"131.79","rise":"-1.01%","time":"03:30","volumn":"190.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"131.71","rise":"-1.07%","time":"03:35","volumn":"273.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"131.73","rise":"-1.05%","time":"03:40","volumn":"215.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"131.75","rise":"-1.04%","time":"03:45","volumn":"426.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"131.70","rise":"-1.07%","time":"03:50","volumn":"554.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"131.66","rise":"-1.10%","time":"03:55","volumn":"1422.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"131.70","rise":"-1.07%","time":"04:00","volumn":"5964.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"131.28","rise":"-1.39%","time":"21:35","volumn":"1173.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"131.32","rise":"-1.36%","time":"21:40","volumn":"370.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.59","rise":"-1.91%","time":"21:45","volumn":"288.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.52","rise":"-1.96%","time":"21:50","volumn":"434.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.38","rise":"-2.07%","time":"21:55","volumn":"388.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.54","rise":"-1.95%","time":"22:00","volumn":"313.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.22","rise":"-2.19%","time":"22:05","volumn":"239.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"129.71","rise":"-2.57%","time":"22:10","volumn":"850.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.26","rise":"-2.16%","time":"22:15","volumn":"327.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"129.89","rise":"-2.43%","time":"22:20","volumn":"208.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.00","rise":"-2.35%","time":"22:25","volumn":"222.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.09","rise":"-2.29%","time":"22:30","volumn":"189.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.08","rise":"-2.29%","time":"22:35","volumn":"256.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.24","rise":"-2.17%","time":"22:40","volumn":"238.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.14","rise":"-2.25%","time":"22:45","volumn":"210.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.00","rise":"-2.35%","time":"22:50","volumn":"288.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.14","rise":"-2.25%","time":"22:55","volumn":"184.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.20","rise":"-2.20%","time":"23:00","volumn":"164.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.40","rise":"-2.05%","time":"23:05","volumn":"114.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.45","rise":"-2.01%","time":"23:10","volumn":"259.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.24","rise":"-2.17%","time":"23:15","volumn":"200.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.24","rise":"-2.17%","time":"23:20","volumn":"143.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.27","rise":"-2.15%","time":"23:25","volumn":"120.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.25","rise":"-2.16%","time":"23:30","volumn":"145.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.37","rise":"-2.07%","time":"23:35","volumn":"127.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.62","rise":"-1.89%","time":"23:40","volumn":"95.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.60","rise":"-1.90%","time":"23:45","volumn":"149.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.66","rise":"-1.86%","time":"23:50","volumn":"94.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.65","rise":"-1.86%","time":"23:55","volumn":"163.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.55","rise":"-1.94%","time":"00:00","volumn":"223.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.70","rise":"-1.83%","time":"00:05","volumn":"262.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.06","rise":"-1.55%","time":"00:10","volumn":"103.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.99","rise":"-1.61%","time":"00:15","volumn":"177.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.89","rise":"-1.68%","time":"00:20","volumn":"160.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.95","rise":"-1.64%","time":"00:25","volumn":"74.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.96","rise":"-1.63%","time":"00:30","volumn":"115.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.06","rise":"-1.55%","time":"00:35","volumn":"172.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.96","rise":"-1.63%","time":"00:40","volumn":"446.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.88","rise":"-1.69%","time":"00:45","volumn":"298.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.93","rise":"-1.65%","time":"00:50","volumn":"208.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.95","rise":"-1.64%","time":"00:55","volumn":"123.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.98","rise":"-1.61%","time":"01:00","volumn":"166.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.95","rise":"-1.64%","time":"01:05","volumn":"138.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.90","rise":"-1.68%","time":"01:10","volumn":"123.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.90","rise":"-1.68%","time":"01:15","volumn":"90.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.88","rise":"-1.69%","time":"01:20","volumn":"77.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.84","rise":"-1.72%","time":"01:25","volumn":"129.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.84","rise":"-1.72%","time":"01:30","volumn":"217.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.86","rise":"-1.71%","time":"01:35","volumn":"299.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.82","rise":"-1.74%","time":"01:40","volumn":"195.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.86","rise":"-1.71%","time":"01:45","volumn":"225.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.78","rise":"-1.76%","time":"01:50","volumn":"123.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.79","rise":"-1.75%","time":"01:55","volumn":"132.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.14","rise":"-1.49%","time":"02:00","volumn":"104.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.05","rise":"-1.56%","time":"02:05","volumn":"120.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.99","rise":"-1.61%","time":"02:10","volumn":"95.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.01","rise":"-1.59%","time":"02:15","volumn":"130.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.12","rise":"-1.51%","time":"02:20","volumn":"118.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.05","rise":"-1.56%","time":"02:25","volumn":"144.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.01","rise":"-1.59%","time":"02:30","volumn":"78.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.91","rise":"-1.67%","time":"02:35","volumn":"97.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.96","rise":"-1.63%","time":"02:40","volumn":"106.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.95","rise":"-1.64%","time":"02:45","volumn":"218.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.97","rise":"-1.62%","time":"02:50","volumn":"71.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.97","rise":"-1.62%","time":"02:55","volumn":"230.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.98","rise":"-1.61%","time":"03:00","volumn":"243.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.90","rise":"-1.68%","time":"03:05","volumn":"123.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.80","rise":"-1.75%","time":"03:10","volumn":"137.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.65","rise":"-1.86%","time":"03:15","volumn":"376.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.53","rise":"-1.95%","time":"03:20","volumn":"197.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.56","rise":"-1.93%","time":"03:25","volumn":"437.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.52","rise":"-1.96%","time":"03:30","volumn":"403.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.70","rise":"-1.83%","time":"03:35","volumn":"465.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.58","rise":"-1.92%","time":"03:40","volumn":"246.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.60","rise":"-1.90%","time":"03:45","volumn":"317.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.55","rise":"-1.94%","time":"03:50","volumn":"688.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.60","rise":"-1.90%","time":"03:55","volumn":"1429.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.52","rise":"-1.96%","time":"04:00","volumn":"6561.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.13","rise":"-1.50%","time":"21:35","volumn":"245.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.15","rise":"-1.49%","time":"21:40","volumn":"173.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.01","rise":"-1.59%","time":"21:45","volumn":"126.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.07","rise":"-1.55%","time":"21:50","volumn":"119.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.87","rise":"-1.70%","time":"21:55","volumn":"131.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.90","rise":"-1.68%","time":"22:00","volumn":"125.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.89","rise":"-1.68%","time":"22:05","volumn":"164.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.01","rise":"-1.59%","time":"22:10","volumn":"120.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.14","rise":"-1.49%","time":"22:15","volumn":"218.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.34","rise":"-1.35%","time":"22:20","volumn":"136.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.42","rise":"-1.28%","time":"22:25","volumn":"151.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.11","rise":"-1.52%","time":"22:30","volumn":"226.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.14","rise":"-1.49%","time":"22:35","volumn":"197.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.09","rise":"-1.53%","time":"22:40","volumn":"172.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.07","rise":"-1.54%","time":"22:45","volumn":"146.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.89","rise":"-1.68%","time":"22:50","volumn":"148.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.04","rise":"-1.57%","time":"22:55","volumn":"439.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.10","rise":"-1.52%","time":"23:00","volumn":"152.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.07","rise":"-1.54%","time":"23:05","volumn":"180.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.07","rise":"-1.54%","time":"23:10","volumn":"90.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.07","rise":"-1.55%","time":"23:15","volumn":"91.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.03","rise":"-1.58%","time":"23:20","volumn":"177.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.00","rise":"-1.60%","time":"23:25","volumn":"69.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.08","rise":"-1.54%","time":"23:30","volumn":"109.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"131.06","rise":"-1.55%","time":"23:35","volumn":"84.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.91","rise":"-1.66%","time":"23:40","volumn":"116.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.86","rise":"-1.70%","time":"23:45","volumn":"114.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.80","rise":"-1.75%","time":"23:50","volumn":"100.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.90","rise":"-1.68%","time":"23:55","volumn":"177.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.84","rise":"-1.72%","time":"00:00","volumn":"76.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.86","rise":"-1.71%","time":"00:05","volumn":"196.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.78","rise":"-1.77%","time":"00:10","volumn":"676.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.77","rise":"-1.77%","time":"00:15","volumn":"129.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.81","rise":"-1.74%","time":"00:20","volumn":"197.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.78","rise":"-1.77%","time":"00:25","volumn":"149.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.67","rise":"-1.85%","time":"00:30","volumn":"84.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.64","rise":"-1.87%","time":"00:35","volumn":"120.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.68","rise":"-1.84%","time":"00:40","volumn":"94.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.62","rise":"-1.89%","time":"00:45","volumn":"120.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.67","rise":"-1.85%","time":"00:50","volumn":"128.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.65","rise":"-1.86%","time":"00:55","volumn":"180.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.56","rise":"-1.93%","time":"01:00","volumn":"127.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.55","rise":"-1.94%","time":"01:05","volumn":"103.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.64","rise":"-1.87%","time":"01:10","volumn":"91.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.75","rise":"-1.79%","time":"01:15","volumn":"72.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.69","rise":"-1.83%","time":"01:20","volumn":"76.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.75","rise":"-1.78%","time":"01:25","volumn":"136.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.73","rise":"-1.81%","time":"01:30","volumn":"100.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.75","rise":"-1.78%","time":"01:35","volumn":"115.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.67","rise":"-1.85%","time":"01:40","volumn":"150.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.75","rise":"-1.79%","time":"01:45","volumn":"99.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.96","rise":"-1.63%","time":"01:50","volumn":"196.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.86","rise":"-1.71%","time":"01:55","volumn":"522.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.96","rise":"-1.63%","time":"02:00","volumn":"192.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.87","rise":"-1.70%","time":"02:05","volumn":"131.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.85","rise":"-1.71%","time":"02:10","volumn":"121.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.68","rise":"-1.84%","time":"02:15","volumn":"180.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.73","rise":"-1.80%","time":"02:20","volumn":"72.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.67","rise":"-1.85%","time":"02:25","volumn":"84.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.69","rise":"-1.83%","time":"02:30","volumn":"107.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.68","rise":"-1.84%","time":"02:35","volumn":"116.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.69","rise":"-1.83%","time":"02:40","volumn":"108.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.72","rise":"-1.81%","time":"02:45","volumn":"118.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.71","rise":"-1.82%","time":"02:50","volumn":"147.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.80","rise":"-1.75%","time":"02:55","volumn":"122.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.75","rise":"-1.79%","time":"03:00","volumn":"192.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.79","rise":"-1.76%","time":"03:05","volumn":"125.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.00","rise":"-1.60%","time":"03:10","volumn":"153.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.04","rise":"-1.57%","time":"03:15","volumn":"142.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.14","rise":"-1.49%","time":"03:20","volumn":"192.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.98","rise":"-1.61%","time":"03:25","volumn":"242.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.86","rise":"-1.71%","time":"03:30","volumn":"227.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.73","rise":"-1.80%","time":"03:35","volumn":"262.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.64","rise":"-1.87%","time":"03:40","volumn":"316.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.83","rise":"-1.73%","time":"03:45","volumn":"384.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.80","rise":"-1.75%","time":"03:50","volumn":"424.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.92","rise":"-1.66%","time":"03:55","volumn":"1098.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"130.90","rise":"-1.68%","time":"04:00","volumn":"8994.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.05","rise":"-1.56%","time":"21:35","volumn":"427.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.35","rise":"-1.34%","time":"21:40","volumn":"56.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.29","rise":"-1.38%","time":"21:45","volumn":"50.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.22","rise":"-1.43%","time":"21:50","volumn":"77.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.04","rise":"-1.57%","time":"21:55","volumn":"74.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.15","rise":"-1.49%","time":"22:00","volumn":"164.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.24","rise":"-1.42%","time":"22:05","volumn":"222.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.62","rise":"-1.13%","time":"22:10","volumn":"99.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.50","rise":"-1.22%","time":"22:15","volumn":"165.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.57","rise":"-1.17%","time":"22:20","volumn":"97.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.47","rise":"-1.25%","time":"22:25","volumn":"134.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.71","rise":"-1.07%","time":"22:30","volumn":"353.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.95","rise":"-0.89%","time":"22:35","volumn":"219.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"132.05","rise":"-0.81%","time":"22:40","volumn":"183.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.94","rise":"-0.90%","time":"22:45","volumn":"187.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.88","rise":"-0.94%","time":"22:50","volumn":"192.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"132.02","rise":"-0.83%","time":"22:55","volumn":"271.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"132.11","rise":"-0.77%","time":"23:00","volumn":"158.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"132.26","rise":"-0.65%","time":"23:05","volumn":"156.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"132.07","rise":"-0.80%","time":"23:10","volumn":"114.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.93","rise":"-0.91%","time":"23:15","volumn":"58.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.74","rise":"-1.04%","time":"23:20","volumn":"113.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.40","rise":"-1.30%","time":"23:25","volumn":"248.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.46","rise":"-1.26%","time":"23:30","volumn":"89.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.48","rise":"-1.24%","time":"23:35","volumn":"144.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.41","rise":"-1.29%","time":"23:40","volumn":"136.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.44","rise":"-1.27%","time":"23:45","volumn":"119.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.20","rise":"-1.45%","time":"23:50","volumn":"109.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.23","rise":"-1.43%","time":"23:55","volumn":"202.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.07","rise":"-1.55%","time":"00:00","volumn":"109.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.00","rise":"-1.60%","time":"00:05","volumn":"291.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.90","rise":"-1.68%","time":"00:10","volumn":"162.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.91","rise":"-1.67%","time":"00:15","volumn":"94.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.82","rise":"-1.74%","time":"00:20","volumn":"390.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.01","rise":"-1.59%","time":"00:25","volumn":"106.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.97","rise":"-1.62%","time":"00:30","volumn":"117.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.91","rise":"-1.67%","time":"00:35","volumn":"72.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.75","rise":"-1.79%","time":"00:40","volumn":"168.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.90","rise":"-1.68%","time":"00:45","volumn":"89.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.88","rise":"-1.69%","time":"00:50","volumn":"56.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.90","rise":"-1.68%","time":"00:55","volumn":"68.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.81","rise":"-1.74%","time":"01:00","volumn":"149.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.01","rise":"-1.59%","time":"01:05","volumn":"96.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.91","rise":"-1.67%","time":"01:10","volumn":"102.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.83","rise":"-1.73%","time":"01:15","volumn":"98.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.91","rise":"-1.67%","time":"01:20","volumn":"117.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.98","rise":"-1.61%","time":"01:25","volumn":"97.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.01","rise":"-1.59%","time":"01:30","volumn":"109.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.87","rise":"-1.70%","time":"01:35","volumn":"94.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.00","rise":"-1.60%","time":"01:40","volumn":"84.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.99","rise":"-1.61%","time":"01:45","volumn":"137.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.12","rise":"-1.51%","time":"01:50","volumn":"116.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.05","rise":"-1.56%","time":"01:55","volumn":"114.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.05","rise":"-1.56%","time":"02:00","volumn":"163.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.02","rise":"-1.58%","time":"02:05","volumn":"134.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.97","rise":"-1.62%","time":"02:10","volumn":"102.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.01","rise":"-1.59%","time":"02:15","volumn":"146.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"130.94","rise":"-1.65%","time":"02:20","volumn":"194.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.08","rise":"-1.54%","time":"02:25","volumn":"125.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.05","rise":"-1.56%","time":"02:30","volumn":"102.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.05","rise":"-1.56%","time":"02:35","volumn":"165.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.05","rise":"-1.56%","time":"02:40","volumn":"125.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.05","rise":"-1.56%","time":"02:45","volumn":"136.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.07","rise":"-1.55%","time":"02:50","volumn":"153.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.05","rise":"-1.56%","time":"02:55","volumn":"181.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.10","rise":"-1.52%","time":"03:00","volumn":"125.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.36","rise":"-1.33%","time":"03:05","volumn":"170.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.36","rise":"-1.33%","time":"03:10","volumn":"107.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.50","rise":"-1.22%","time":"03:15","volumn":"156.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.51","rise":"-1.22%","time":"03:20","volumn":"176.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.53","rise":"-1.20%","time":"03:25","volumn":"251.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.56","rise":"-1.18%","time":"03:30","volumn":"195.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.66","rise":"-1.10%","time":"03:35","volumn":"200.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.60","rise":"-1.15%","time":"03:40","volumn":"252.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.65","rise":"-1.11%","time":"03:45","volumn":"257.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.57","rise":"-1.17%","time":"03:50","volumn":"389.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.64","rise":"-1.12%","time":"03:55","volumn":"742.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.87","rise":"-0.95%","time":"04:00","volumn":"5592.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.78","ratio":"0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.21","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.01","ratio":"-0.18%"}],"marketCapitalization":"354.69\u4ebf","maxPrice":"133.20","minPrice":"131.57","monthlyTendency":{"cx":{"o":["2024\/02\/29","2024\/03\/27"]},"cy":{"o":["140.79","138.22","135.66","133.09","130.52"]},"cyrate":{"o":["0.94%","-0.90%","-2.74%","-4.58%","-6.42%"]},"p":[{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"139.48","rise":"0","time":"02\/29","volumn":"3.48\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"140.79","rise":"0.94%","time":"03\/01","volumn":"1.78\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"138.81","rise":"-0.48%","time":"03\/04","volumn":"2.70\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"136.28","rise":"-2.29%","time":"03\/05","volumn":"2.75\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"135.52","rise":"-2.84%","time":"03\/06","volumn":"2.23\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"135.40","rise":"-2.93%","time":"03\/07","volumn":"3.34\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"135.15","rise":"-3.10%","time":"03\/08","volumn":"1.65\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"136.73","rise":"-1.97%","time":"03\/11","volumn":"2.55\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"136.02","rise":"-2.48%","time":"03\/12","volumn":"1.63\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"136.96","rise":"-1.81%","time":"03\/13","volumn":"2.81\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"135.03","rise":"-3.19%","time":"03\/14","volumn":"2.35\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"134.27","rise":"-3.74%","time":"03\/15","volumn":"4.23\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"132.48","rise":"-5.02%","time":"03\/18","volumn":"3.60\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"132.96","rise":"-4.67%","time":"03\/19","volumn":"2.47\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"132.32","rise":"-5.13%","time":"03\/20","volumn":"3.00\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"132.48","rise":"-5.02%","time":"03\/21","volumn":"2.08\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"131.70","rise":"-5.58%","time":"03\/22","volumn":"1.77\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.52","rise":"-6.42%","time":"03\/25","volumn":"2.54\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.90","rise":"-6.15%","time":"03\/26","volumn":"2.27\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.87","rise":"-5.46%","time":"03\/27","volumn":"1.80\u4e07"}],"points":"20"},"open":"132.29","priceChangeRatio":"0.61%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u827a\u7535","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["133.17","132.81","132.46","132.10","131.75"]},"cyrate":{"o":["0.99%","0.72%","0.45%","0.18%","-0.09%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.99","rise":"0.09%","time":"21:31","volumn":"211.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.88","rise":"0.01%","time":"21:32","volumn":"232.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.75","rise":"-0.09%","time":"21:33","volumn":"239.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"131.75","rise":"-0.09%","time":"21:34","volumn":"242.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.07","rise":"0.15%","time":"21:35","volumn":"287.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.09","rise":"0.17%","time":"21:36","volumn":"302.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.00","rise":"0.10%","time":"21:37","volumn":"346.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.02","rise":"0.11%","time":"21:38","volumn":"361.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.01","rise":"0.11%","time":"21:39","volumn":"365.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.04","rise":"0.13%","time":"21:40","volumn":"379.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.10","rise":"0.17%","time":"21:41","volumn":"414.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.12","rise":"0.19%","time":"21:42","volumn":"507.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.12","rise":"0.19%","time":"21:43","volumn":"553.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.12","rise":"0.19%","time":"21:44","volumn":"558.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.12","rise":"0.19%","time":"21:45","volumn":"563.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.12","rise":"0.19%","time":"21:46","volumn":"575.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.60","rise":"0.55%","time":"21:47","volumn":"691.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.52","rise":"0.49%","time":"21:48","volumn":"732.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.56","rise":"0.52%","time":"21:49","volumn":"735.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.54","rise":"0.51%","time":"21:50","volumn":"741.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.67","rise":"0.61%","time":"21:51","volumn":"755.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.69","rise":"0.62%","time":"21:52","volumn":"813.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.48","rise":"0.46%","time":"21:53","volumn":"835.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.56","rise":"0.52%","time":"21:54","volumn":"855.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.56","rise":"0.52%","time":"21:55","volumn":"860.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.61","rise":"0.56%","time":"21:56","volumn":"906.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.53","rise":"0.50%","time":"21:57","volumn":"988.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.65","rise":"0.59%","time":"21:58","volumn":"1073.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.90","rise":"0.78%","time":"21:59","volumn":"1103.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.88","rise":"0.77%","time":"22:00","volumn":"1129.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.79","rise":"0.70%","time":"22:01","volumn":"1156.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.86","rise":"0.75%","time":"22:02","volumn":"1165.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.90","rise":"0.78%","time":"22:03","volumn":"1171.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.90","rise":"0.78%","time":"22:04","volumn":"1182.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.96","rise":"0.82%","time":"22:05","volumn":"1228.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.74","rise":"0.66%","time":"22:06","volumn":"1279.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.74","rise":"0.66%","time":"22:07","volumn":"1281.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.74","rise":"0.66%","time":"22:08","volumn":"1295.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.72","rise":"0.64%","time":"22:09","volumn":"1312.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.65","rise":"0.59%","time":"22:10","volumn":"1346.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.68","rise":"0.61%","time":"22:11","volumn":"1370.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.63","rise":"0.58%","time":"22:12","volumn":"1383.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.60","rise":"0.55%","time":"22:13","volumn":"1404.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.64","rise":"0.58%","time":"22:14","volumn":"1423.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.64","rise":"0.58%","time":"22:15","volumn":"1428.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.56","rise":"0.53%","time":"22:16","volumn":"1452.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.52","rise":"0.49%","time":"22:17","volumn":"1461.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.50","rise":"0.48%","time":"22:18","volumn":"1495.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.50","rise":"0.48%","time":"22:19","volumn":"1538.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.54","rise":"0.51%","time":"22:20","volumn":"1556.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.55","rise":"0.52%","time":"22:21","volumn":"1566.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.50","rise":"0.48%","time":"22:22","volumn":"1604.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.50","rise":"0.48%","time":"22:23","volumn":"1613.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.55","rise":"0.52%","time":"22:24","volumn":"1629.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.52","rise":"0.49%","time":"22:25","volumn":"1653.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.52","rise":"0.49%","time":"22:26","volumn":"1745.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.48","rise":"0.46%","time":"22:27","volumn":"1768.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.45","rise":"0.44%","time":"22:28","volumn":"1783.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.43","rise":"0.42%","time":"22:29","volumn":"1788.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.57","rise":"0.53%","time":"22:30","volumn":"1840.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.52","rise":"0.50%","time":"22:31","volumn":"1869.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.54","rise":"0.51%","time":"22:32","volumn":"1874.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.53","rise":"0.50%","time":"22:33","volumn":"1903.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.57","rise":"0.53%","time":"22:34","volumn":"1950.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.56","rise":"0.52%","time":"22:35","volumn":"1971.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.60","rise":"0.56%","time":"22:36","volumn":"1983.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.60","rise":"0.55%","time":"22:37","volumn":"2007.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.64","rise":"0.58%","time":"22:38","volumn":"2021.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.58","rise":"0.54%","time":"22:39","volumn":"2039.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.61","rise":"0.56%","time":"22:40","volumn":"2078.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.61","rise":"0.56%","time":"22:41","volumn":"2088.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.66","rise":"0.60%","time":"22:42","volumn":"2108.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.66","rise":"0.60%","time":"22:43","volumn":"2134.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.67","rise":"0.61%","time":"22:44","volumn":"2155.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.66","rise":"0.60%","time":"22:45","volumn":"2163.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.62","rise":"0.57%","time":"22:46","volumn":"2218.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.67","rise":"0.61%","time":"22:47","volumn":"2244.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.70","rise":"0.63%","time":"22:48","volumn":"2263.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.74","rise":"0.66%","time":"22:49","volumn":"2288.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.77","rise":"0.69%","time":"22:50","volumn":"2326.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.80","rise":"0.71%","time":"22:51","volumn":"2355.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.89","rise":"0.77%","time":"22:52","volumn":"2420.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.91","rise":"0.79%","time":"22:53","volumn":"2439.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.96","rise":"0.83%","time":"22:54","volumn":"2522.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.00","rise":"0.86%","time":"22:55","volumn":"2579.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.03","rise":"0.88%","time":"22:56","volumn":"2651.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.99","rise":"0.85%","time":"22:57","volumn":"2675.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.06","rise":"0.90%","time":"22:58","volumn":"2699.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.14","rise":"0.96%","time":"22:59","volumn":"2707.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.08","rise":"0.92%","time":"23:00","volumn":"2748.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.02","rise":"0.88%","time":"23:01","volumn":"2798.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.05","rise":"0.89%","time":"23:02","volumn":"2824.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.98","rise":"0.84%","time":"23:03","volumn":"2853.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.91","rise":"0.79%","time":"23:04","volumn":"2884.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.87","rise":"0.76%","time":"23:05","volumn":"2939.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.74","rise":"0.66%","time":"23:06","volumn":"2980.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.71","rise":"0.64%","time":"23:07","volumn":"3004.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.66","rise":"0.60%","time":"23:08","volumn":"3035.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.69","rise":"0.62%","time":"23:09","volumn":"3051.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.71","rise":"0.64%","time":"23:10","volumn":"3077.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.61","rise":"0.56%","time":"23:11","volumn":"3127.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.67","rise":"0.61%","time":"23:12","volumn":"3151.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.76","rise":"0.67%","time":"23:13","volumn":"3182.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.81","rise":"0.72%","time":"23:14","volumn":"3192.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.84","rise":"0.74%","time":"23:15","volumn":"3222.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.83","rise":"0.73%","time":"23:16","volumn":"3225.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.85","rise":"0.74%","time":"23:17","volumn":"3231.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.83","rise":"0.73%","time":"23:18","volumn":"3255.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.88","rise":"0.77%","time":"23:19","volumn":"3284.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.95","rise":"0.82%","time":"23:20","volumn":"3300.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.94","rise":"0.81%","time":"23:21","volumn":"3335.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.98","rise":"0.84%","time":"23:22","volumn":"3349.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.00","rise":"0.86%","time":"23:23","volumn":"3378.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.00","rise":"0.86%","time":"23:24","volumn":"3385.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.03","rise":"0.88%","time":"23:25","volumn":"3419.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.03","rise":"0.88%","time":"23:26","volumn":"3422.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.98","rise":"0.84%","time":"23:27","volumn":"3463.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.98","rise":"0.84%","time":"23:28","volumn":"3466.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.00","rise":"0.86%","time":"23:29","volumn":"3483.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.00","rise":"0.86%","time":"23:30","volumn":"3503.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.05","rise":"0.89%","time":"23:31","volumn":"3540.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.05","rise":"0.89%","time":"23:32","volumn":"3550.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.05","rise":"0.89%","time":"23:33","volumn":"3578.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.01","rise":"0.86%","time":"23:34","volumn":"3587.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.02","rise":"0.87%","time":"23:35","volumn":"3591.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.03","rise":"0.88%","time":"23:36","volumn":"3616.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.99","rise":"0.85%","time":"23:37","volumn":"3628.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.93","rise":"0.80%","time":"23:38","volumn":"3665.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.95","rise":"0.82%","time":"23:39","volumn":"3673.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.88","rise":"0.77%","time":"23:40","volumn":"3716.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.85","rise":"0.74%","time":"23:41","volumn":"3726.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.88","rise":"0.77%","time":"23:42","volumn":"3753.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.91","rise":"0.79%","time":"23:43","volumn":"3769.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.98","rise":"0.84%","time":"23:44","volumn":"3815.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.94","rise":"0.81%","time":"23:45","volumn":"3861.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.94","rise":"0.81%","time":"23:46","volumn":"3875.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.98","rise":"0.84%","time":"23:47","volumn":"3911.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.95","rise":"0.82%","time":"23:48","volumn":"3939.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"132.99","rise":"0.85%","time":"23:49","volumn":"3948.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.07","rise":"0.91%","time":"23:50","volumn":"3979.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.12","rise":"0.95%","time":"23:51","volumn":"4028.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.12","rise":"0.95%","time":"23:52","volumn":"4055.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.13","rise":"0.96%","time":"23:53","volumn":"4097.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.12","rise":"0.95%","time":"23:54","volumn":"4128.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.15","rise":"0.97%","time":"23:55","volumn":"4145.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.14","rise":"0.96%","time":"23:56","volumn":"4175.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.09","rise":"0.93%","time":"23:57","volumn":"4198.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.10","rise":"0.93%","time":"23:58","volumn":"4225.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.07","rise":"0.91%","time":"23:59","volumn":"4237.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.17","rise":"0.99%","time":"00:00","volumn":"4328.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.14","rise":"0.96%","time":"00:01","volumn":"4390.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.13","rise":"0.95%","time":"00:02","volumn":"4397.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.07","rise":"0.91%","time":"00:03","volumn":"4455.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.10","rise":"0.93%","time":"00:04","volumn":"4471.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.11","rise":"0.94%","time":"00:05","volumn":"4482.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.11","rise":"0.94%","time":"00:06","volumn":"4502.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.03","rise":"0.88%","time":"00:07","volumn":"4534.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.97","rise":"0.83%","time":"00:08","volumn":"4554.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.99","rise":"0.85%","time":"00:09","volumn":"4568.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.98","rise":"0.84%","time":"00:10","volumn":"4594.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.95","rise":"0.82%","time":"00:11","volumn":"4606.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.85","rise":"0.74%","time":"00:12","volumn":"4640.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.80","rise":"0.71%","time":"00:13","volumn":"4682.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.80","rise":"0.71%","time":"00:14","volumn":"4688.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.75","rise":"0.67%","time":"00:15","volumn":"4728.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.76","rise":"0.68%","time":"00:16","volumn":"4751.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.78","rise":"0.69%","time":"00:17","volumn":"4794.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.80","rise":"0.71%","time":"00:18","volumn":"4806.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"00:19","volumn":"4839.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.82","rise":"0.72%","time":"00:20","volumn":"4852.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.84","rise":"0.73%","time":"00:21","volumn":"4865.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.84","rise":"0.73%","time":"00:22","volumn":"4896.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.81","rise":"0.71%","time":"00:23","volumn":"4930.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.74","rise":"0.66%","time":"00:24","volumn":"4952.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.75","rise":"0.66%","time":"00:25","volumn":"4986.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.73","rise":"0.65%","time":"00:26","volumn":"4997.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.84","rise":"0.74%","time":"00:27","volumn":"5026.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.88","rise":"0.77%","time":"00:28","volumn":"5050.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.87","rise":"0.76%","time":"00:29","volumn":"5064.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.91","rise":"0.79%","time":"00:30","volumn":"5083.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.85","rise":"0.75%","time":"00:31","volumn":"5111.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.78","rise":"0.69%","time":"00:32","volumn":"5120.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.80","rise":"0.71%","time":"00:33","volumn":"5143.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"00:34","volumn":"5155.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.75","rise":"0.67%","time":"00:35","volumn":"5166.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"00:36","volumn":"5180.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.76","rise":"0.67%","time":"00:37","volumn":"5197.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.75","rise":"0.67%","time":"00:38","volumn":"5216.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.75","rise":"0.67%","time":"00:39","volumn":"5225.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.75","rise":"0.67%","time":"00:40","volumn":"5372.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.68","rise":"0.61%","time":"00:41","volumn":"5496.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.85","rise":"0.74%","time":"00:42","volumn":"5643.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.93","rise":"0.80%","time":"00:43","volumn":"5678.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.93","rise":"0.80%","time":"00:44","volumn":"5682.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.94","rise":"0.81%","time":"00:45","volumn":"5698.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.91","rise":"0.79%","time":"00:46","volumn":"5721.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.96","rise":"0.83%","time":"00:47","volumn":"5738.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.97","rise":"0.83%","time":"00:48","volumn":"5780.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.01","rise":"0.86%","time":"00:49","volumn":"5792.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.04","rise":"0.89%","time":"00:50","volumn":"5813.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.03","rise":"0.88%","time":"00:51","volumn":"5844.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.96","rise":"0.83%","time":"00:52","volumn":"5864.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.98","rise":"0.84%","time":"00:53","volumn":"5871.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.95","rise":"0.82%","time":"00:54","volumn":"5909.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.92","rise":"0.80%","time":"00:55","volumn":"5920.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.92","rise":"0.80%","time":"00:56","volumn":"5944.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.97","rise":"0.83%","time":"00:57","volumn":"5968.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.97","rise":"0.83%","time":"00:58","volumn":"6001.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.92","rise":"0.80%","time":"00:59","volumn":"6031.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.95","rise":"0.82%","time":"01:00","volumn":"6048.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.88","rise":"0.77%","time":"01:01","volumn":"6080.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.82","rise":"0.72%","time":"01:02","volumn":"6099.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.82","rise":"0.72%","time":"01:03","volumn":"6109.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"01:04","volumn":"6120.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.72","rise":"0.64%","time":"01:05","volumn":"6143.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.73","rise":"0.65%","time":"01:06","volumn":"6159.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.67","rise":"0.61%","time":"01:07","volumn":"6171.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.71","rise":"0.64%","time":"01:08","volumn":"6197.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.77","rise":"0.68%","time":"01:09","volumn":"6232.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.83","rise":"0.73%","time":"01:10","volumn":"6262.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.87","rise":"0.75%","time":"01:11","volumn":"6285.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.86","rise":"0.75%","time":"01:12","volumn":"6305.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.86","rise":"0.75%","time":"01:13","volumn":"6332.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.92","rise":"0.80%","time":"01:14","volumn":"6354.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.94","rise":"0.81%","time":"01:15","volumn":"6369.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.93","rise":"0.80%","time":"01:16","volumn":"6405.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.84","rise":"0.74%","time":"01:17","volumn":"6628.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.81","rise":"0.71%","time":"01:18","volumn":"6639.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.82","rise":"0.72%","time":"01:19","volumn":"6671.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.81","rise":"0.71%","time":"01:20","volumn":"6696.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.82","rise":"0.72%","time":"01:21","volumn":"6707.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.76","rise":"0.68%","time":"01:22","volumn":"6716.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.76","rise":"0.68%","time":"01:23","volumn":"6717.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"01:24","volumn":"6733.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.81","rise":"0.71%","time":"01:25","volumn":"6752.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.77","rise":"0.69%","time":"01:26","volumn":"6760.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.81","rise":"0.71%","time":"01:27","volumn":"6770.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.82","rise":"0.72%","time":"01:28","volumn":"6787.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.80","rise":"0.71%","time":"01:29","volumn":"6845.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.74","rise":"0.66%","time":"01:30","volumn":"6849.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.74","rise":"0.66%","time":"01:31","volumn":"6857.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.75","rise":"0.67%","time":"01:32","volumn":"6874.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.76","rise":"0.67%","time":"01:33","volumn":"6916.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.84","rise":"0.74%","time":"01:34","volumn":"6958.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.88","rise":"0.77%","time":"01:35","volumn":"7021.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.88","rise":"0.77%","time":"01:36","volumn":"7040.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.92","rise":"0.80%","time":"01:37","volumn":"7095.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.93","rise":"0.80%","time":"01:38","volumn":"7102.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.93","rise":"0.80%","time":"01:39","volumn":"7106.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.93","rise":"0.80%","time":"01:40","volumn":"7171.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.96","rise":"0.83%","time":"01:41","volumn":"7182.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.93","rise":"0.80%","time":"01:42","volumn":"7243.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.92","rise":"0.80%","time":"01:43","volumn":"7256.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.91","rise":"0.79%","time":"01:44","volumn":"7272.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.92","rise":"0.80%","time":"01:45","volumn":"7314.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.92","rise":"0.80%","time":"01:46","volumn":"7336.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.00","rise":"0.86%","time":"01:47","volumn":"7368.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.01","rise":"0.86%","time":"01:48","volumn":"7410.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.04","rise":"0.89%","time":"01:49","volumn":"7413.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.05","rise":"0.90%","time":"01:50","volumn":"7431.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.06","rise":"0.90%","time":"01:51","volumn":"7442.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.00","rise":"0.86%","time":"01:52","volumn":"7543.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.97","rise":"0.83%","time":"01:53","volumn":"7553.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.99","rise":"0.85%","time":"01:54","volumn":"7571.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.02","rise":"0.88%","time":"01:55","volumn":"7625.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.06","rise":"0.90%","time":"01:56","volumn":"7657.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.99","rise":"0.85%","time":"01:57","volumn":"7723.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.01","rise":"0.87%","time":"01:58","volumn":"7733.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.00","rise":"0.86%","time":"01:59","volumn":"7754.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.00","rise":"0.86%","time":"02:00","volumn":"7787.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.98","rise":"0.84%","time":"02:01","volumn":"7796.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.92","rise":"0.80%","time":"02:02","volumn":"7834.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.92","rise":"0.80%","time":"02:03","volumn":"7838.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.91","rise":"0.79%","time":"02:04","volumn":"7866.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.93","rise":"0.80%","time":"02:05","volumn":"7880.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.96","rise":"0.83%","time":"02:06","volumn":"7890.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.02","rise":"0.88%","time":"02:07","volumn":"7905.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.05","rise":"0.89%","time":"02:08","volumn":"7932.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.01","rise":"0.86%","time":"02:09","volumn":"8003.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.98","rise":"0.84%","time":"02:10","volumn":"8072.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.00","rise":"0.86%","time":"02:11","volumn":"8089.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.03","rise":"0.88%","time":"02:12","volumn":"8102.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.01","rise":"0.86%","time":"02:13","volumn":"8116.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.98","rise":"0.84%","time":"02:14","volumn":"8140.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.96","rise":"0.83%","time":"02:15","volumn":"8164.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.95","rise":"0.82%","time":"02:16","volumn":"8169.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.96","rise":"0.82%","time":"02:17","volumn":"8181.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.96","rise":"0.82%","time":"02:18","volumn":"8185.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.90","rise":"0.78%","time":"02:19","volumn":"8221.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.88","rise":"0.77%","time":"02:20","volumn":"8223.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.84","rise":"0.74%","time":"02:21","volumn":"8264.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.81","rise":"0.71%","time":"02:22","volumn":"8298.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.75","rise":"0.67%","time":"02:23","volumn":"8347.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.78","rise":"0.69%","time":"02:24","volumn":"8358.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"02:25","volumn":"8362.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.84","rise":"0.73%","time":"02:26","volumn":"8400.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.84","rise":"0.74%","time":"02:27","volumn":"8407.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.86","rise":"0.75%","time":"02:28","volumn":"8435.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.84","rise":"0.74%","time":"02:29","volumn":"8451.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.88","rise":"0.77%","time":"02:30","volumn":"8466.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.91","rise":"0.78%","time":"02:31","volumn":"8488.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.89","rise":"0.77%","time":"02:32","volumn":"8533.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.87","rise":"0.76%","time":"02:33","volumn":"8555.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.78","rise":"0.69%","time":"02:34","volumn":"8559.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.76","rise":"0.67%","time":"02:35","volumn":"8575.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.71","rise":"0.64%","time":"02:36","volumn":"8589.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.72","rise":"0.64%","time":"02:37","volumn":"8612.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.72","rise":"0.64%","time":"02:38","volumn":"8616.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.76","rise":"0.68%","time":"02:39","volumn":"8657.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"02:40","volumn":"8668.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.77","rise":"0.68%","time":"02:41","volumn":"8700.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.75","rise":"0.66%","time":"02:42","volumn":"8726.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.73","rise":"0.65%","time":"02:43","volumn":"8741.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.71","rise":"0.64%","time":"02:44","volumn":"8772.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.70","rise":"0.63%","time":"02:45","volumn":"8791.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.68","rise":"0.61%","time":"02:46","volumn":"8832.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.65","rise":"0.59%","time":"02:47","volumn":"8865.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.60","rise":"0.56%","time":"02:48","volumn":"8877.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.80","rise":"0.71%","time":"02:49","volumn":"8934.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.80","rise":"0.71%","time":"02:50","volumn":"8948.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"02:51","volumn":"8968.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"02:52","volumn":"8972.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.81","rise":"0.71%","time":"02:53","volumn":"9000.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.83","rise":"0.73%","time":"02:54","volumn":"9016.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.84","rise":"0.74%","time":"02:55","volumn":"9037.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.90","rise":"0.78%","time":"02:56","volumn":"9052.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.89","rise":"0.77%","time":"02:57","volumn":"9121.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.94","rise":"0.81%","time":"02:58","volumn":"9163.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.92","rise":"0.80%","time":"02:59","volumn":"9182.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.92","rise":"0.80%","time":"03:00","volumn":"9195.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.84","rise":"0.74%","time":"03:01","volumn":"9218.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.84","rise":"0.74%","time":"03:02","volumn":"9224.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.81","rise":"0.71%","time":"03:03","volumn":"9262.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"03:04","volumn":"9275.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"03:05","volumn":"9298.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.76","rise":"0.67%","time":"03:06","volumn":"9321.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.72","rise":"0.64%","time":"03:07","volumn":"9400.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.72","rise":"0.64%","time":"03:08","volumn":"9405.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"03:09","volumn":"9436.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.80","rise":"0.71%","time":"03:10","volumn":"9444.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.83","rise":"0.73%","time":"03:11","volumn":"9485.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.81","rise":"0.72%","time":"03:12","volumn":"9506.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.80","rise":"0.71%","time":"03:13","volumn":"9530.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.78","rise":"0.69%","time":"03:14","volumn":"9553.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.78","rise":"0.69%","time":"03:15","volumn":"9579.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.75","rise":"0.67%","time":"03:16","volumn":"9610.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.77","rise":"0.68%","time":"03:17","volumn":"9644.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"03:18","volumn":"9656.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.78","rise":"0.69%","time":"03:19","volumn":"9681.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"03:20","volumn":"9692.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"03:21","volumn":"9717.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.81","rise":"0.72%","time":"03:22","volumn":"9739.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.82","rise":"0.72%","time":"03:23","volumn":"9767.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.74","rise":"0.66%","time":"03:24","volumn":"9815.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.75","rise":"0.67%","time":"03:25","volumn":"9845.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.76","rise":"0.67%","time":"03:26","volumn":"9863.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.89","rise":"0.77%","time":"03:27","volumn":"9913.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.88","rise":"0.77%","time":"03:28","volumn":"9934.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.90","rise":"0.78%","time":"03:29","volumn":"9968.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.89","rise":"0.77%","time":"03:30","volumn":"9990.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.92","rise":"0.80%","time":"03:31","volumn":"1.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.94","rise":"0.81%","time":"03:32","volumn":"1.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.88","rise":"0.77%","time":"03:33","volumn":"1.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.92","rise":"0.80%","time":"03:34","volumn":"1.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.90","rise":"0.78%","time":"03:35","volumn":"1.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.88","rise":"0.77%","time":"03:36","volumn":"1.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.84","rise":"0.73%","time":"03:37","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.82","rise":"0.72%","time":"03:38","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"03:39","volumn":"1.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.84","rise":"0.74%","time":"03:40","volumn":"1.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.85","rise":"0.74%","time":"03:41","volumn":"1.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.87","rise":"0.76%","time":"03:42","volumn":"1.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.88","rise":"0.77%","time":"03:43","volumn":"1.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.88","rise":"0.76%","time":"03:44","volumn":"1.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.87","rise":"0.76%","time":"03:45","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.83","rise":"0.73%","time":"03:46","volumn":"1.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.83","rise":"0.73%","time":"03:47","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.79","rise":"0.70%","time":"03:48","volumn":"1.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.78","rise":"0.69%","time":"03:49","volumn":"1.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.83","rise":"0.73%","time":"03:50","volumn":"1.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.98","rise":"0.84%","time":"03:51","volumn":"1.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.98","rise":"0.84%","time":"03:52","volumn":"1.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"133.00","rise":"0.86%","time":"03:53","volumn":"1.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.97","rise":"0.83%","time":"03:54","volumn":"1.17\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.77","rise":"0.68%","time":"03:55","volumn":"1.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.71","rise":"0.64%","time":"03:56","volumn":"1.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.73","rise":"0.65%","time":"03:57","volumn":"1.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.70","rise":"0.63%","time":"03:58","volumn":"1.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.69","rise":"0.62%","time":"03:59","volumn":"1.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"132.67","rise":"0.61%","time":"04:00","volumn":"2.15\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u827a\u7535[EA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_EA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/EA.html?from=360search","volume":"215.02\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/14","2024\/03\/27"]},"cy":{"o":["143.86","137.29","130.73","124.16","117.59"]},"cyrate":{"o":["13.18%","8.01%","2.84%","-2.32%","-7.49%"]},"p":[{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"127.11","rise":"0","time":"04\/14","volumn":"1.38\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"127.32","rise":"0.17%","time":"04\/17","volumn":"1.53\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"128.28","rise":"0.92%","time":"04\/18","volumn":"1.67\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"127.42","rise":"0.24%","time":"04\/19","volumn":"1.22\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"128.04","rise":"0.73%","time":"04\/20","volumn":"1.62\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"128.35","rise":"0.98%","time":"04\/21","volumn":"1.68\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"128.72","rise":"1.27%","time":"04\/24","volumn":"1.23\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"128.74","rise":"1.28%","time":"04\/25","volumn":"1.42\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"124.36","rise":"-2.16%","time":"04\/26","volumn":"4.25\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"125.75","rise":"-1.07%","time":"04\/27","volumn":"2.47\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"126.52","rise":"-0.46%","time":"04\/28","volumn":"1.83\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"126.66","rise":"-0.35%","time":"05\/01","volumn":"1.44\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"125.40","rise":"-1.35%","time":"05\/02","volumn":"1.76\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"124.31","rise":"-2.20%","time":"05\/03","volumn":"1.77\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"123.25","rise":"-3.04%","time":"05\/04","volumn":"2.53\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"124.66","rise":"-1.93%","time":"05\/05","volumn":"2.81\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"125.00","rise":"-1.66%","time":"05\/08","volumn":"1.83\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"124.65","rise":"-1.94%","time":"05\/09","volumn":"2.91\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"123.98","rise":"-2.46%","time":"05\/10","volumn":"4.82\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"124.56","rise":"-2.01%","time":"05\/11","volumn":"3.18\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"124.71","rise":"-1.89%","time":"05\/12","volumn":"2.53\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"124.08","rise":"-2.38%","time":"05\/15","volumn":"1.83\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"124.36","rise":"-2.16%","time":"05\/16","volumn":"2.66\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"124.16","rise":"-2.32%","time":"05\/17","volumn":"2.90\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"125.45","rise":"-1.31%","time":"05\/18","volumn":"2.31\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"124.90","rise":"-1.74%","time":"05\/19","volumn":"2.24\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"124.36","rise":"-2.16%","time":"05\/22","volumn":"1.45\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"124.53","rise":"-2.03%","time":"05\/23","volumn":"1.66\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"124.64","rise":"-1.94%","time":"05\/24","volumn":"1.35\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"124.64","rise":"-1.94%","time":"05\/25","volumn":"1.78\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"126.04","rise":"-0.84%","time":"05\/26","volumn":"1.88\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"125.91","rise":"-0.94%","time":"05\/30","volumn":"2.25\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"127.43","rise":"0.25%","time":"05\/31","volumn":"2.79\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"127.12","rise":"0.01%","time":"06\/01","volumn":"1.53\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"127.10","rise":"-0.01%","time":"06\/02","volumn":"1.73\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"126.45","rise":"-0.52%","time":"06\/05","volumn":"2.08\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"126.57","rise":"-0.42%","time":"06\/06","volumn":"1.46\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"125.67","rise":"-1.13%","time":"06\/07","volumn":"2.18\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"126.54","rise":"-0.45%","time":"06\/08","volumn":"1.88\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"125.37","rise":"-1.37%","time":"06\/09","volumn":"1.79\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"125.19","rise":"-1.51%","time":"06\/12","volumn":"2.35\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"126.75","rise":"-0.28%","time":"06\/13","volumn":"1.89\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"127.33","rise":"0.17%","time":"06\/14","volumn":"1.54\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"128.42","rise":"1.03%","time":"06\/15","volumn":"1.72\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"128.09","rise":"0.77%","time":"06\/16","volumn":"3.12\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"125.84","rise":"-1.00%","time":"06\/20","volumn":"2.13\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"124.00","rise":"-2.45%","time":"06\/21","volumn":"2.66\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"124.88","rise":"-1.75%","time":"06\/22","volumn":"1.45\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"124.68","rise":"-1.91%","time":"06\/23","volumn":"2.07\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"126.10","rise":"-0.79%","time":"06\/26","volumn":"1.54\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"130.81","rise":"2.91%","time":"06\/27","volumn":"2.46\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"130.09","rise":"2.34%","time":"06\/28","volumn":"2.25\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"129.88","rise":"2.18%","time":"06\/29","volumn":"1.57\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"129.13","rise":"1.59%","time":"06\/30","volumn":"1.78\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"130.30","rise":"2.51%","time":"07\/03","volumn":"8969.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"129.32","rise":"1.74%","time":"07\/05","volumn":"1.76\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"130.13","rise":"2.38%","time":"07\/06","volumn":"1.68\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"128.63","rise":"1.20%","time":"07\/07","volumn":"1.79\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"129.97","rise":"2.25%","time":"07\/10","volumn":"1.90\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"136.76","rise":"7.59%","time":"07\/11","volumn":"5.29\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"134.90","rise":"6.13%","time":"07\/12","volumn":"2.85\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"136.14","rise":"7.10%","time":"07\/13","volumn":"1.70\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"136.77","rise":"7.60%","time":"07\/14","volumn":"1.37\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"137.68","rise":"8.32%","time":"07\/17","volumn":"2.88\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"138.30","rise":"8.80%","time":"07\/18","volumn":"1.64\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"136.27","rise":"7.21%","time":"07\/19","volumn":"2.29\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"136.56","rise":"7.43%","time":"07\/20","volumn":"1.83\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"136.49","rise":"7.38%","time":"07\/21","volumn":"4.56\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"137.19","rise":"7.93%","time":"07\/24","volumn":"1.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"139.00","rise":"9.35%","time":"07\/25","volumn":"1.51\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"138.26","rise":"8.77%","time":"07\/26","volumn":"1.60\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"136.94","rise":"7.73%","time":"07\/27","volumn":"2.31\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"137.28","rise":"8.00%","time":"07\/28","volumn":"1.51\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"135.78","rise":"6.82%","time":"07\/31","volumn":"2.25\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"135.55","rise":"6.64%","time":"08\/01","volumn":"2.30\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"125.74","rise":"-1.08%","time":"08\/02","volumn":"5.11\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"123.26","rise":"-3.03%","time":"08\/03","volumn":"4.08\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"122.02","rise":"-4.00%","time":"08\/04","volumn":"2.80\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"123.48","rise":"-2.86%","time":"08\/07","volumn":"2.66\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"122.04","rise":"-3.99%","time":"08\/08","volumn":"2.41\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"121.35","rise":"-4.53%","time":"08\/09","volumn":"2.40\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"121.70","rise":"-4.26%","time":"08\/10","volumn":"1.68\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"121.63","rise":"-4.31%","time":"08\/11","volumn":"1.89\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"122.20","rise":"-3.86%","time":"08\/14","volumn":"1.71\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"120.85","rise":"-4.92%","time":"08\/15","volumn":"1.50\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"120.11","rise":"-5.51%","time":"08\/16","volumn":"1.52\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"118.19","rise":"-7.02%","time":"08\/17","volumn":"1.79\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"117.79","rise":"-7.33%","time":"08\/18","volumn":"1.52\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"118.03","rise":"-7.14%","time":"08\/21","volumn":"1.41\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"118.96","rise":"-6.41%","time":"08\/22","volumn":"1.84\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"120.75","rise":"-5.00%","time":"08\/23","volumn":"1.82\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"119.34","rise":"-6.11%","time":"08\/24","volumn":"1.80\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"119.12","rise":"-6.29%","time":"08\/25","volumn":"1.31\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"119.95","rise":"-5.63%","time":"08\/28","volumn":"1.18\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"120.58","rise":"-5.14%","time":"08\/29","volumn":"1.54\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"120.17","rise":"-5.46%","time":"08\/30","volumn":"1.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"119.60","rise":"-5.91%","time":"08\/31","volumn":"4.37\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"120.16","rise":"-5.47%","time":"09\/01","volumn":"2.33\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"121.12","rise":"-4.71%","time":"09\/05","volumn":"1.96\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"120.52","rise":"-5.18%","time":"09\/06","volumn":"2.27\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"120.56","rise":"-5.15%","time":"09\/07","volumn":"1.72\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"121.37","rise":"-4.52%","time":"09\/08","volumn":"1.75\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"122.15","rise":"-3.90%","time":"09\/11","volumn":"3.63\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"121.04","rise":"-4.78%","time":"09\/12","volumn":"2.38\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"121.30","rise":"-4.57%","time":"09\/13","volumn":"4.11\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"122.66","rise":"-3.50%","time":"09\/14","volumn":"3.11\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"120.08","rise":"-5.53%","time":"09\/15","volumn":"5.41\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"120.22","rise":"-5.42%","time":"09\/18","volumn":"2.45\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"120.62","rise":"-5.11%","time":"09\/19","volumn":"2.40\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"120.07","rise":"-5.54%","time":"09\/20","volumn":"1.32\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"118.42","rise":"-6.84%","time":"09\/21","volumn":"1.81\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"118.62","rise":"-6.68%","time":"09\/22","volumn":"1.99\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"119.33","rise":"-6.12%","time":"09\/25","volumn":"1.29\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"117.98","rise":"-7.18%","time":"09\/26","volumn":"1.36\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"117.59","rise":"-7.49%","time":"09\/27","volumn":"1.25\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"118.80","rise":"-6.54%","time":"09\/28","volumn":"1.74\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"120.02","rise":"-5.58%","time":"09\/29","volumn":"1.77\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"119.77","rise":"-5.77%","time":"10\/02","volumn":"1.59\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"119.17","rise":"-6.25%","time":"10\/03","volumn":"1.66\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"120.34","rise":"-5.33%","time":"10\/04","volumn":"2.01\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"120.41","rise":"-5.27%","time":"10\/05","volumn":"1.32\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"122.58","rise":"-3.56%","time":"10\/06","volumn":"1.67\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"124.21","rise":"-2.28%","time":"10\/09","volumn":"1.40\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"127.70","rise":"0.46%","time":"10\/10","volumn":"3.61\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"129.31","rise":"1.73%","time":"10\/11","volumn":"2.08\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"131.19","rise":"3.21%","time":"10\/12","volumn":"2.45\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"130.91","rise":"2.99%","time":"10\/13","volumn":"1.55\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"130.76","rise":"2.87%","time":"10\/16","volumn":"2.27\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"130.65","rise":"2.78%","time":"10\/17","volumn":"1.87\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"129.88","rise":"2.18%","time":"10\/18","volumn":"1.48\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"127.85","rise":"0.58%","time":"10\/19","volumn":"1.75\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"127.06","rise":"-0.04%","time":"10\/20","volumn":"1.52\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"125.96","rise":"-0.90%","time":"10\/23","volumn":"1.36\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"127.28","rise":"0.13%","time":"10\/24","volumn":"1.15\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"125.34","rise":"-1.39%","time":"10\/25","volumn":"1.14\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"123.26","rise":"-3.03%","time":"10\/26","volumn":"1.72\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"122.25","rise":"-3.82%","time":"10\/27","volumn":"1.49\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"120.93","rise":"-4.86%","time":"10\/30","volumn":"2.41\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"123.41","rise":"-2.91%","time":"10\/31","volumn":"2.30\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"123.40","rise":"-2.92%","time":"11\/01","volumn":"2.72\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"127.90","rise":"0.62%","time":"11\/02","volumn":"3.99\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"129.21","rise":"1.65%","time":"11\/03","volumn":"2.64\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"128.89","rise":"1.40%","time":"11\/06","volumn":"1.52\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"129.35","rise":"1.76%","time":"11\/07","volumn":"1.87\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"130.36","rise":"2.56%","time":"11\/08","volumn":"1.96\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"130.92","rise":"3.00%","time":"11\/09","volumn":"2.17\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"132.40","rise":"4.16%","time":"11\/10","volumn":"2.49\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"132.30","rise":"4.08%","time":"11\/13","volumn":"1.33\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"134.06","rise":"5.47%","time":"11\/14","volumn":"2.33\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"134.05","rise":"5.46%","time":"11\/15","volumn":"1.75\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"133.02","rise":"4.65%","time":"11\/16","volumn":"2.05\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"133.32","rise":"4.89%","time":"11\/17","volumn":"2.72\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"135.07","rise":"6.26%","time":"11\/20","volumn":"2.31\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"135.68","rise":"6.74%","time":"11\/21","volumn":"1.39\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"135.74","rise":"6.79%","time":"11\/22","volumn":"1.15\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"136.22","rise":"7.17%","time":"11\/24","volumn":"5655.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"136.74","rise":"7.58%","time":"11\/27","volumn":"1.25\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"136.19","rise":"7.14%","time":"11\/28","volumn":"1.40\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"137.12","rise":"7.88%","time":"11\/29","volumn":"1.30\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"137.82","rise":"8.43%","time":"11\/30","volumn":"2.40\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"137.57","rise":"8.23%","time":"12\/01","volumn":"1.93\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"137.63","rise":"8.28%","time":"12\/04","volumn":"2.23\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"137.23","rise":"7.96%","time":"12\/05","volumn":"1.81\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"136.95","rise":"7.74%","time":"12\/06","volumn":"2.13\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"135.36","rise":"6.49%","time":"12\/07","volumn":"2.06\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"136.95","rise":"7.74%","time":"12\/08","volumn":"1.53\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"138.37","rise":"8.86%","time":"12\/11","volumn":"1.85\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"140.14","rise":"10.25%","time":"12\/12","volumn":"1.55\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"142.16","rise":"11.84%","time":"12\/13","volumn":"2.18\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"140.66","rise":"10.66%","time":"12\/14","volumn":"2.29\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"138.64","rise":"9.07%","time":"12\/15","volumn":"4.55\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"137.90","rise":"8.49%","time":"12\/18","volumn":"1.89\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"138.36","rise":"8.85%","time":"12\/19","volumn":"1.93\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"136.40","rise":"7.31%","time":"12\/20","volumn":"1.75\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"137.69","rise":"8.32%","time":"12\/21","volumn":"1.60\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"137.48","rise":"8.16%","time":"12\/22","volumn":"1.19\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"137.10","rise":"7.86%","time":"12\/26","volumn":"1.03\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"136.52","rise":"7.40%","time":"12\/27","volumn":"1.00\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"136.57","rise":"7.44%","time":"12\/28","volumn":"7204.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"136.62","rise":"7.48%","time":"12\/29","volumn":"1.09\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"135.59","rise":"6.67%","time":"01\/02","volumn":"1.85\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"135.52","rise":"6.62%","time":"01\/03","volumn":"1.44\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"135.78","rise":"6.82%","time":"01\/04","volumn":"1.24\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"135.42","rise":"6.54%","time":"01\/05","volumn":"1.70\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"136.27","rise":"7.21%","time":"01\/08","volumn":"1.44\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"137.53","rise":"8.20%","time":"01\/09","volumn":"1.33\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"137.44","rise":"8.13%","time":"01\/10","volumn":"1.74\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"137.55","rise":"8.21%","time":"01\/11","volumn":"1.19\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"137.73","rise":"8.35%","time":"01\/12","volumn":"1.13\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"136.96","rise":"7.75%","time":"01\/16","volumn":"1.17\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"136.43","rise":"7.33%","time":"01\/17","volumn":"1.34\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"137.84","rise":"8.44%","time":"01\/18","volumn":"1.45\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"137.53","rise":"8.20%","time":"01\/19","volumn":"1.29\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"137.38","rise":"8.08%","time":"01\/22","volumn":"1.51\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"138.98","rise":"9.34%","time":"01\/23","volumn":"1.24\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"137.67","rise":"8.31%","time":"01\/24","volumn":"1.42\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"138.75","rise":"9.16%","time":"01\/25","volumn":"1.51\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"139.23","rise":"9.54%","time":"01\/26","volumn":"1.80\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"138.39","rise":"8.87%","time":"01\/29","volumn":"1.47\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"137.36","rise":"8.06%","time":"01\/30","volumn":"2.25\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"137.39","rise":"8.09%","time":"01\/31","volumn":"4.35\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"137.73","rise":"8.35%","time":"02\/01","volumn":"2.72\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"136.45","rise":"7.35%","time":"02\/02","volumn":"2.55\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"134.75","rise":"6.01%","time":"02\/05","volumn":"2.62\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"135.07","rise":"6.26%","time":"02\/06","volumn":"1.48\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"136.56","rise":"7.43%","time":"02\/07","volumn":"1.52\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"138.66","rise":"9.09%","time":"02\/08","volumn":"1.77\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"140.42","rise":"10.47%","time":"02\/09","volumn":"2.06\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"137.36","rise":"8.06%","time":"02\/12","volumn":"2.47\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"138.81","rise":"9.20%","time":"02\/13","volumn":"2.25\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"142.89","rise":"12.41%","time":"02\/14","volumn":"2.50\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"143.86","rise":"13.18%","time":"02\/15","volumn":"1.85\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"142.09","rise":"11.79%","time":"02\/16","volumn":"3.31\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"140.85","rise":"10.81%","time":"02\/20","volumn":"2.13\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"140.98","rise":"10.91%","time":"02\/21","volumn":"1.49\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"143.33","rise":"12.76%","time":"02\/22","volumn":"1.67\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"142.40","rise":"12.03%","time":"02\/23","volumn":"1.38\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"142.39","rise":"12.02%","time":"02\/26","volumn":"1.98\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"139.50","rise":"9.75%","time":"02\/27","volumn":"2.32\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"140.08","rise":"10.20%","time":"02\/28","volumn":"1.58\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"139.48","rise":"9.73%","time":"02\/29","volumn":"3.48\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"140.79","rise":"10.76%","time":"03\/01","volumn":"1.78\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"138.81","rise":"9.20%","time":"03\/04","volumn":"2.70\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"136.28","rise":"7.21%","time":"03\/05","volumn":"2.75\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"135.52","rise":"6.62%","time":"03\/06","volumn":"2.23\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"135.40","rise":"6.52%","time":"03\/07","volumn":"3.34\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"135.15","rise":"6.33%","time":"03\/08","volumn":"1.65\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"136.73","rise":"7.57%","time":"03\/11","volumn":"2.55\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"136.02","rise":"7.01%","time":"03\/12","volumn":"1.63\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"136.96","rise":"7.75%","time":"03\/13","volumn":"2.81\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"135.03","rise":"6.23%","time":"03\/14","volumn":"2.35\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"134.27","rise":"5.63%","time":"03\/15","volumn":"4.23\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"132.48","rise":"4.22%","time":"03\/18","volumn":"3.60\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"132.96","rise":"4.60%","time":"03\/19","volumn":"2.47\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"132.32","rise":"4.10%","time":"03\/20","volumn":"3.00\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"132.48","rise":"4.22%","time":"03\/21","volumn":"2.08\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"131.70","rise":"3.61%","time":"03\/22","volumn":"1.77\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"130.52","rise":"2.68%","time":"03\/25","volumn":"2.54\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"130.90","rise":"2.98%","time":"03\/26","volumn":"2.27\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"131.87","rise":"3.74%","time":"03\/27","volumn":"1.80\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈