{"amount":"8746.53\u4e07","changeAmount":"0.12","close":"117.43","currentPrice":"117.55","currenttime":"2024-05-09 04:00:02","e":{"@attributes":{"datetime":"2024-05-09 04:00:02","e1":"117.55","e2":"0.12","e3":"(0.10%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/03","05\/04","05\/06","05\/07","05\/08"]},"cy":{"o":["119.26","117.73","116.19","114.66","113.13"]},"cyrate":{"o":["4.39%","3.05%","1.71%","0.37%","-0.97%"]},"p":[{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.24","rise":"0","time":"02:35","volumn":"252.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.63","rise":"0.34%","time":"02:40","volumn":"230.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"115.44","rise":"1.05%","time":"02:45","volumn":"153.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"115.27","rise":"0.90%","time":"02:50","volumn":"250.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"115.64","rise":"1.22%","time":"02:55","volumn":"506.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"115.74","rise":"1.31%","time":"03:00","volumn":"223.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"115.73","rise":"1.30%","time":"03:05","volumn":"128.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"116.05","rise":"1.58%","time":"03:10","volumn":"112.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"116.16","rise":"1.68%","time":"03:15","volumn":"100.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"115.74","rise":"1.31%","time":"03:20","volumn":"126.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"115.75","rise":"1.32%","time":"03:25","volumn":"123.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"115.57","rise":"1.16%","time":"03:30","volumn":"95.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"115.20","rise":"0.84%","time":"03:35","volumn":"132.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.80","rise":"0.49%","time":"03:40","volumn":"135.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.75","rise":"0.45%","time":"03:45","volumn":"212.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"115.16","rise":"0.80%","time":"03:50","volumn":"255.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.55","rise":"0.27%","time":"03:55","volumn":"519.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.38","rise":"0.12%","time":"04:00","volumn":"2742.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"115.14","rise":"0.79%","time":"21:35","volumn":"327.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"115.06","rise":"0.71%","time":"21:40","volumn":"84.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.46","rise":"0.19%","time":"21:45","volumn":"97.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"113.89","rise":"-0.31%","time":"21:50","volumn":"72.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.42","rise":"0.16%","time":"21:55","volumn":"91.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.48","rise":"0.21%","time":"22:00","volumn":"30.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"113.69","rise":"-0.49%","time":"22:05","volumn":"110.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"113.13","rise":"-0.97%","time":"22:10","volumn":"139.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"113.70","rise":"-0.47%","time":"22:15","volumn":"92.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"113.74","rise":"-0.44%","time":"22:20","volumn":"126.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"113.92","rise":"-0.28%","time":"22:25","volumn":"68.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"113.93","rise":"-0.27%","time":"22:30","volumn":"183.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.01","rise":"-0.20%","time":"22:35","volumn":"60.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"113.88","rise":"-0.32%","time":"22:40","volumn":"71.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"113.58","rise":"-0.58%","time":"22:45","volumn":"110.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"113.72","rise":"-0.46%","time":"22:50","volumn":"105.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"113.84","rise":"-0.35%","time":"22:55","volumn":"98.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.08","rise":"-0.14%","time":"23:00","volumn":"529.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.28","rise":"0.04%","time":"23:05","volumn":"71.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.81","rise":"0.50%","time":"23:10","volumn":"89.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.68","rise":"0.39%","time":"23:15","volumn":"54.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.84","rise":"0.53%","time":"23:20","volumn":"73.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.64","rise":"0.35%","time":"23:25","volumn":"70.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.53","rise":"0.25%","time":"23:30","volumn":"89.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.52","rise":"0.25%","time":"23:35","volumn":"153.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.60","rise":"0.32%","time":"23:40","volumn":"46.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.67","rise":"0.38%","time":"23:45","volumn":"119.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.64","rise":"0.35%","time":"23:50","volumn":"55.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"114.96","rise":"0.63%","time":"23:55","volumn":"96.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.03","rise":"0.69%","time":"00:00","volumn":"53.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.96","rise":"0.63%","time":"00:05","volumn":"124.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.83","rise":"0.51%","time":"00:10","volumn":"463.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.52","rise":"0.24%","time":"00:15","volumn":"134.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.46","rise":"0.19%","time":"00:20","volumn":"134.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.56","rise":"0.28%","time":"00:25","volumn":"148.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.43","rise":"0.17%","time":"00:30","volumn":"86.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.31","rise":"0.06%","time":"00:35","volumn":"86.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.41","rise":"0.15%","time":"00:40","volumn":"68.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.34","rise":"0.09%","time":"00:45","volumn":"56.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.37","rise":"0.11%","time":"00:50","volumn":"35.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.37","rise":"0.11%","time":"00:55","volumn":"84.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.47","rise":"0.20%","time":"01:00","volumn":"59.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.50","rise":"0.23%","time":"01:05","volumn":"46.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.53","rise":"0.25%","time":"01:10","volumn":"65.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.56","rise":"0.28%","time":"01:15","volumn":"105.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.47","rise":"0.20%","time":"01:20","volumn":"77.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.47","rise":"0.20%","time":"01:25","volumn":"133.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.48","rise":"0.21%","time":"01:30","volumn":"71.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.47","rise":"0.20%","time":"01:35","volumn":"70.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.38","rise":"0.12%","time":"01:40","volumn":"86.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.45","rise":"0.19%","time":"01:45","volumn":"80.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.61","rise":"0.32%","time":"01:50","volumn":"67.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.60","rise":"0.32%","time":"01:55","volumn":"107.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.56","rise":"0.28%","time":"02:00","volumn":"65.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.59","rise":"0.31%","time":"02:05","volumn":"69.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.72","rise":"0.42%","time":"02:10","volumn":"79.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.62","rise":"0.34%","time":"02:15","volumn":"81.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.56","rise":"0.28%","time":"02:20","volumn":"102.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.62","rise":"0.33%","time":"02:25","volumn":"93.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.84","rise":"0.53%","time":"02:30","volumn":"98.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.17","rise":"0.81%","time":"02:35","volumn":"83.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.22","rise":"0.86%","time":"02:40","volumn":"61.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.08","rise":"0.74%","time":"02:45","volumn":"68.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.15","rise":"0.80%","time":"02:50","volumn":"79.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.22","rise":"0.86%","time":"02:55","volumn":"134.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.25","rise":"0.88%","time":"03:00","volumn":"76.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.25","rise":"0.89%","time":"03:05","volumn":"94.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.56","rise":"1.15%","time":"03:10","volumn":"159.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.39","rise":"1.01%","time":"03:15","volumn":"260.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.36","rise":"0.98%","time":"03:20","volumn":"123.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.37","rise":"0.99%","time":"03:25","volumn":"163.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.30","rise":"0.93%","time":"03:30","volumn":"85.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.13","rise":"0.78%","time":"03:35","volumn":"293.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.05","rise":"0.71%","time":"03:40","volumn":"211.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.80","rise":"0.49%","time":"03:45","volumn":"274.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"114.94","rise":"0.61%","time":"03:50","volumn":"252.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.05","rise":"0.71%","time":"03:55","volumn":"508.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.26","rise":"0.89%","time":"04:00","volumn":"3442.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"116.77","rise":"2.21%","time":"21:35","volumn":"123.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"116.04","rise":"1.58%","time":"21:40","volumn":"72.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"116.42","rise":"1.90%","time":"21:45","volumn":"105.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"117.23","rise":"2.62%","time":"21:50","volumn":"47.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"116.97","rise":"2.39%","time":"21:55","volumn":"56.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"117.07","rise":"2.48%","time":"22:00","volumn":"26.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"116.19","rise":"1.71%","time":"22:05","volumn":"106.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"116.25","rise":"1.76%","time":"22:10","volumn":"158.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.94","rise":"1.49%","time":"22:15","volumn":"170.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"116.11","rise":"1.64%","time":"22:20","volumn":"88.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"116.14","rise":"1.67%","time":"22:25","volumn":"48.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"116.22","rise":"1.73%","time":"22:30","volumn":"55.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.83","rise":"1.39%","time":"22:35","volumn":"84.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"116.09","rise":"1.62%","time":"22:40","volumn":"94.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"116.16","rise":"1.68%","time":"22:45","volumn":"87.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"116.19","rise":"1.71%","time":"22:50","volumn":"44.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.73","rise":"1.31%","time":"22:55","volumn":"83.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.75","rise":"1.32%","time":"23:00","volumn":"113.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.64","rise":"1.23%","time":"23:05","volumn":"81.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.37","rise":"0.99%","time":"23:10","volumn":"64.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.39","rise":"1.01%","time":"23:15","volumn":"47.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.49","rise":"1.09%","time":"23:20","volumn":"104.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.47","rise":"1.07%","time":"23:25","volumn":"88.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.51","rise":"1.11%","time":"23:30","volumn":"57.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.67","rise":"1.25%","time":"23:35","volumn":"52.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.82","rise":"1.38%","time":"23:40","volumn":"84.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.62","rise":"1.21%","time":"23:45","volumn":"62.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"115.58","rise":"1.17%","time":"23:50","volumn":"73.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"116.08","rise":"1.61%","time":"23:55","volumn":"55.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.20","rise":"1.72%","time":"00:00","volumn":"55.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.25","rise":"1.76%","time":"00:05","volumn":"84.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.11","rise":"1.64%","time":"00:10","volumn":"107.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"115.92","rise":"1.47%","time":"00:15","volumn":"106.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"115.85","rise":"1.41%","time":"00:20","volumn":"65.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.19","rise":"1.70%","time":"00:25","volumn":"63.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.35","rise":"1.85%","time":"00:30","volumn":"43.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.59","rise":"2.06%","time":"00:35","volumn":"368.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.83","rise":"2.27%","time":"00:40","volumn":"343.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.92","rise":"2.34%","time":"00:45","volumn":"78.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.94","rise":"2.37%","time":"00:50","volumn":"56.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.80","rise":"2.24%","time":"00:55","volumn":"41.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.61","rise":"2.08%","time":"01:00","volumn":"92.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.65","rise":"2.11%","time":"01:05","volumn":"21.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.55","rise":"2.02%","time":"01:10","volumn":"28.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.59","rise":"2.06%","time":"01:15","volumn":"60.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.40","rise":"1.89%","time":"01:20","volumn":"55.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.23","rise":"1.74%","time":"01:25","volumn":"80.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.24","rise":"1.75%","time":"01:30","volumn":"37.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.32","rise":"1.82%","time":"01:35","volumn":"59.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.36","rise":"1.86%","time":"01:40","volumn":"56.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.36","rise":"1.86%","time":"01:45","volumn":"52.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.44","rise":"1.92%","time":"01:50","volumn":"50.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.40","rise":"1.89%","time":"01:55","volumn":"41.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.28","rise":"1.78%","time":"02:00","volumn":"85.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.31","rise":"1.82%","time":"02:05","volumn":"51.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.45","rise":"1.94%","time":"02:10","volumn":"50.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.52","rise":"1.99%","time":"02:15","volumn":"95.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.45","rise":"1.94%","time":"02:20","volumn":"55.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.50","rise":"1.98%","time":"02:25","volumn":"34.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.31","rise":"1.82%","time":"02:30","volumn":"93.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.35","rise":"1.85%","time":"02:35","volumn":"68.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.14","rise":"1.67%","time":"02:40","volumn":"152.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.25","rise":"1.76%","time":"02:45","volumn":"65.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.29","rise":"1.79%","time":"02:50","volumn":"56.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.36","rise":"1.85%","time":"02:55","volumn":"70.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.42","rise":"1.91%","time":"03:00","volumn":"94.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.55","rise":"2.02%","time":"03:05","volumn":"92.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.50","rise":"1.98%","time":"03:10","volumn":"78.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.26","rise":"1.77%","time":"03:15","volumn":"109.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.23","rise":"1.74%","time":"03:20","volumn":"125.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.42","rise":"1.91%","time":"03:25","volumn":"72.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.64","rise":"2.10%","time":"03:30","volumn":"128.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.36","rise":"1.86%","time":"03:35","volumn":"170.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.66","rise":"2.11%","time":"03:40","volumn":"135.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.86","rise":"2.30%","time":"03:45","volumn":"328.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.89","rise":"2.32%","time":"03:50","volumn":"301.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"116.75","rise":"2.20%","time":"03:55","volumn":"711.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"117.22","rise":"2.61%","time":"04:00","volumn":"3421.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.67","rise":"3.88%","time":"21:35","volumn":"149.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.50","rise":"3.73%","time":"21:40","volumn":"50.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.25","rise":"3.51%","time":"21:45","volumn":"54.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.99","rise":"4.16%","time":"21:50","volumn":"218.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.99","rise":"4.16%","time":"21:55","volumn":"349.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.74","rise":"3.94%","time":"22:00","volumn":"45.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.95","rise":"4.13%","time":"22:05","volumn":"107.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"119.03","rise":"4.19%","time":"22:10","volumn":"56.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.50","rise":"3.72%","time":"22:15","volumn":"72.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.32","rise":"3.57%","time":"22:20","volumn":"77.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.65","rise":"3.86%","time":"22:25","volumn":"61.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.50","rise":"3.73%","time":"22:30","volumn":"66.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.36","rise":"3.61%","time":"22:35","volumn":"47.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.70","rise":"3.91%","time":"22:40","volumn":"91.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.93","rise":"4.11%","time":"22:45","volumn":"198.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.77","rise":"3.97%","time":"22:50","volumn":"56.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.83","rise":"4.01%","time":"22:55","volumn":"63.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.73","rise":"3.93%","time":"23:00","volumn":"51.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.77","rise":"3.96%","time":"23:05","volumn":"49.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.81","rise":"4.00%","time":"23:10","volumn":"22.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.75","rise":"3.95%","time":"23:15","volumn":"37.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.78","rise":"3.98%","time":"23:20","volumn":"93.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.99","rise":"4.16%","time":"23:25","volumn":"62.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.86","rise":"4.04%","time":"23:30","volumn":"50.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.68","rise":"3.89%","time":"23:35","volumn":"62.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.44","rise":"3.68%","time":"23:40","volumn":"153.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.50","rise":"3.73%","time":"23:45","volumn":"60.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.50","rise":"3.73%","time":"23:50","volumn":"52.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.52","rise":"3.75%","time":"23:55","volumn":"30.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.40","rise":"3.64%","time":"00:00","volumn":"30.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.22","rise":"3.49%","time":"00:05","volumn":"63.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.19","rise":"3.46%","time":"00:10","volumn":"112.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.17","rise":"3.44%","time":"00:15","volumn":"88.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.29","rise":"3.54%","time":"00:20","volumn":"54.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.08","rise":"3.37%","time":"00:25","volumn":"61.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.22","rise":"3.48%","time":"00:30","volumn":"32.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.22","rise":"3.48%","time":"00:35","volumn":"34.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.20","rise":"3.47%","time":"00:40","volumn":"37.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.13","rise":"3.41%","time":"00:45","volumn":"50.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.89","rise":"3.20%","time":"00:50","volumn":"105.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.88","rise":"3.19%","time":"00:55","volumn":"56.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.13","rise":"3.41%","time":"01:00","volumn":"67.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.11","rise":"3.39%","time":"01:05","volumn":"49.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.04","rise":"3.33%","time":"01:10","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.84","rise":"3.15%","time":"01:15","volumn":"146.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.86","rise":"3.17%","time":"01:20","volumn":"63.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.19","rise":"3.45%","time":"01:25","volumn":"70.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.22","rise":"3.48%","time":"01:30","volumn":"50.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.19","rise":"3.46%","time":"01:35","volumn":"60.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.11","rise":"3.39%","time":"01:40","volumn":"75.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.17","rise":"3.44%","time":"01:45","volumn":"95.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.30","rise":"3.56%","time":"01:50","volumn":"106.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.25","rise":"3.51%","time":"01:55","volumn":"563.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.26","rise":"3.52%","time":"02:00","volumn":"40.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.52","rise":"3.75%","time":"02:05","volumn":"123.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.42","rise":"3.66%","time":"02:10","volumn":"51.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.44","rise":"3.68%","time":"02:15","volumn":"66.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.38","rise":"3.62%","time":"02:20","volumn":"133.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.78","rise":"3.97%","time":"02:25","volumn":"308.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.95","rise":"4.12%","time":"02:30","volumn":"123.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.98","rise":"4.15%","time":"02:35","volumn":"64.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"119.00","rise":"4.17%","time":"02:40","volumn":"105.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"119.02","rise":"4.18%","time":"02:45","volumn":"82.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"119.14","rise":"4.29%","time":"02:50","volumn":"59.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"119.25","rise":"4.39%","time":"02:55","volumn":"82.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"119.20","rise":"4.34%","time":"03:00","volumn":"60.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"119.06","rise":"4.22%","time":"03:05","volumn":"107.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"119.26","rise":"4.39%","time":"03:10","volumn":"59.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"119.14","rise":"4.29%","time":"03:15","volumn":"106.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.92","rise":"4.09%","time":"03:20","volumn":"245.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.75","rise":"3.95%","time":"03:25","volumn":"137.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.67","rise":"3.87%","time":"03:30","volumn":"252.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.63","rise":"3.84%","time":"03:35","volumn":"268.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.88","rise":"4.06%","time":"03:40","volumn":"201.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.94","rise":"4.12%","time":"03:45","volumn":"427.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"119.07","rise":"4.23%","time":"03:50","volumn":"339.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"119.23","rise":"4.37%","time":"03:55","volumn":"871.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.97","rise":"4.14%","time":"04:00","volumn":"4546.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.56","rise":"3.78%","time":"21:35","volumn":"200.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.15","rise":"3.42%","time":"21:40","volumn":"122.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.03","rise":"3.32%","time":"21:45","volumn":"165.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.80","rise":"3.12%","time":"21:50","volumn":"81.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.89","rise":"3.20%","time":"21:55","volumn":"137.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.74","rise":"3.06%","time":"22:00","volumn":"91.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.36","rise":"2.73%","time":"22:05","volumn":"118.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.83","rise":"3.14%","time":"22:10","volumn":"96.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.25","rise":"3.51%","time":"22:15","volumn":"125.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.29","rise":"3.54%","time":"22:20","volumn":"87.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.87","rise":"3.18%","time":"22:25","volumn":"118.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.28","rise":"3.54%","time":"22:30","volumn":"200.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.12","rise":"3.40%","time":"22:35","volumn":"99.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.88","rise":"3.19%","time":"22:40","volumn":"83.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.81","rise":"3.13%","time":"22:45","volumn":"94.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.89","rise":"3.20%","time":"22:50","volumn":"70.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.86","rise":"3.16%","time":"22:55","volumn":"161.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.12","rise":"3.40%","time":"23:00","volumn":"96.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.15","rise":"3.42%","time":"23:05","volumn":"84.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.00","rise":"3.29%","time":"23:10","volumn":"156.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.08","rise":"3.36%","time":"23:15","volumn":"138.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"118.00","rise":"3.30%","time":"23:20","volumn":"83.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.99","rise":"3.28%","time":"23:25","volumn":"149.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.84","rise":"3.15%","time":"23:30","volumn":"51.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.86","rise":"3.17%","time":"23:35","volumn":"51.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.79","rise":"3.11%","time":"23:40","volumn":"90.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.78","rise":"3.10%","time":"23:45","volumn":"69.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.80","rise":"3.12%","time":"23:50","volumn":"154.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.85","rise":"3.16%","time":"23:55","volumn":"91.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.87","rise":"3.18%","time":"00:00","volumn":"104.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.81","rise":"3.13%","time":"00:05","volumn":"81.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.86","rise":"3.17%","time":"00:10","volumn":"86.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.85","rise":"3.16%","time":"00:15","volumn":"49.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.18","rise":"3.45%","time":"00:20","volumn":"140.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.35","rise":"3.60%","time":"00:25","volumn":"66.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.41","rise":"3.65%","time":"00:30","volumn":"121.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.27","rise":"3.53%","time":"00:35","volumn":"68.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.61","rise":"3.83%","time":"00:40","volumn":"112.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.66","rise":"3.86%","time":"00:45","volumn":"71.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.42","rise":"3.66%","time":"00:50","volumn":"225.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.31","rise":"3.56%","time":"00:55","volumn":"103.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.33","rise":"3.58%","time":"01:00","volumn":"139.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.31","rise":"3.56%","time":"01:05","volumn":"66.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.39","rise":"3.64%","time":"01:10","volumn":"89.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.31","rise":"3.56%","time":"01:15","volumn":"98.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.31","rise":"3.56%","time":"01:20","volumn":"80.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.26","rise":"3.52%","time":"01:25","volumn":"108.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.16","rise":"3.43%","time":"01:30","volumn":"62.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.01","rise":"3.30%","time":"01:35","volumn":"70.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.02","rise":"3.31%","time":"01:40","volumn":"82.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.12","rise":"3.40%","time":"01:45","volumn":"87.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.94","rise":"3.23%","time":"01:50","volumn":"135.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.68","rise":"3.01%","time":"01:55","volumn":"148.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.50","rise":"2.85%","time":"02:00","volumn":"133.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.63","rise":"2.97%","time":"02:05","volumn":"128.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.56","rise":"2.91%","time":"02:10","volumn":"136.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.75","rise":"3.08%","time":"02:15","volumn":"78.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.67","rise":"3.00%","time":"02:20","volumn":"95.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.66","rise":"2.99%","time":"02:25","volumn":"64.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.64","rise":"2.98%","time":"02:30","volumn":"76.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.40","rise":"2.77%","time":"02:35","volumn":"112.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.30","rise":"2.68%","time":"02:40","volumn":"135.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.42","rise":"2.78%","time":"02:45","volumn":"113.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.41","rise":"2.77%","time":"02:50","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.44","rise":"2.80%","time":"02:55","volumn":"85.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.43","rise":"2.79%","time":"03:00","volumn":"78.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.49","rise":"2.84%","time":"03:05","volumn":"105.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.55","rise":"2.89%","time":"03:10","volumn":"116.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.43","rise":"2.79%","time":"03:15","volumn":"80.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.29","rise":"2.67%","time":"03:20","volumn":"149.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.35","rise":"2.72%","time":"03:25","volumn":"156.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.38","rise":"2.75%","time":"03:30","volumn":"219.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.41","rise":"2.77%","time":"03:35","volumn":"149.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.31","rise":"2.69%","time":"03:40","volumn":"260.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.40","rise":"2.77%","time":"03:45","volumn":"285.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.57","rise":"2.91%","time":"03:50","volumn":"330.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.59","rise":"2.93%","time":"03:55","volumn":"563.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.43","rise":"2.79%","time":"04:00","volumn":"4088.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.44","ratio":"0.44%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"517.18","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"440.06","ratio":"-0.06%"}],"marketCapitalization":"141.76\u4ebf","maxPrice":"118.43","minPrice":"116.75","monthlyTendency":{"cx":{"o":["2024\/04\/10","2024\/05\/07"]},"cy":{"o":["138.02","132.11","126.20","120.29","114.38"]},"cyrate":{"o":["1.22%","-3.12%","-7.45%","-11.78%","-16.12%"]},"p":[{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"136.36","rise":"0","time":"04\/10","volumn":"1.00\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"138.02","rise":"1.22%","time":"04\/11","volumn":"7941.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"134.07","rise":"-1.68%","time":"04\/12","volumn":"1.01\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"132.66","rise":"-2.71%","time":"04\/15","volumn":"8012.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"132.04","rise":"-3.17%","time":"04\/16","volumn":"8025.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"129.65","rise":"-4.92%","time":"04\/17","volumn":"6675.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"129.59","rise":"-4.96%","time":"04\/18","volumn":"6625.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"118.75","rise":"-12.91%","time":"04\/19","volumn":"3.27\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"119.13","rise":"-12.64%","time":"04\/22","volumn":"2.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"120.89","rise":"-11.34%","time":"04\/23","volumn":"1.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"120.24","rise":"-11.82%","time":"04\/24","volumn":"1.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"118.48","rise":"-13.11%","time":"04\/25","volumn":"2.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"118.27","rise":"-13.27%","time":"04\/26","volumn":"1.94\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"119.87","rise":"-12.09%","time":"04\/29","volumn":"1.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"117.36","rise":"-13.93%","time":"04\/30","volumn":"1.28\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"114.38","rise":"-16.12%","time":"05\/01","volumn":"1.66\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"115.26","rise":"-15.47%","time":"05\/02","volumn":"1.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"117.22","rise":"-14.04%","time":"05\/03","volumn":"1.10\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.97","rise":"-12.75%","time":"05\/06","volumn":"1.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.43","rise":"-13.88%","time":"05\/07","volumn":"1.35\u4e07"}],"points":"20"},"open":"117.39","priceChangeRatio":"0.10%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6377\u666e\u79d1\u6280","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["118.43","118.03","117.62","117.22","116.81"]},"cyrate":{"o":["0.85%","0.51%","0.16%","-0.18%","-0.53%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.43","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.43","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.25","rise":"-0.16%","time":"21:33","volumn":"82.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.37","rise":"-0.05%","time":"21:34","volumn":"92.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.22","rise":"-0.17%","time":"21:35","volumn":"93.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.22","rise":"-0.17%","time":"21:36","volumn":"93.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.22","rise":"-0.17%","time":"21:37","volumn":"99.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.22","rise":"-0.17%","time":"21:38","volumn":"99.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.39","rise":"-0.03%","time":"21:39","volumn":"104.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.39","rise":"-0.03%","time":"21:40","volumn":"134.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.39","rise":"-0.03%","time":"21:41","volumn":"136.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.47","rise":"0.03%","time":"21:42","volumn":"154.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.52","rise":"0.08%","time":"21:43","volumn":"161.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.54","rise":"0.09%","time":"21:44","volumn":"211.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.55","rise":"0.10%","time":"21:45","volumn":"212.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.59","rise":"0.14%","time":"21:46","volumn":"219.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.59","rise":"0.14%","time":"21:47","volumn":"220.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.62","rise":"0.17%","time":"21:48","volumn":"302.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.52","rise":"0.08%","time":"21:49","volumn":"330.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.02","rise":"0.50%","time":"21:50","volumn":"362.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.95","rise":"0.45%","time":"21:51","volumn":"435.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.97","rise":"0.46%","time":"21:52","volumn":"713.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.14","rise":"0.60%","time":"21:53","volumn":"731.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.18","rise":"0.64%","time":"21:54","volumn":"770.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.38","rise":"0.81%","time":"21:55","volumn":"788.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.33","rise":"0.77%","time":"21:56","volumn":"814.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.43","rise":"0.85%","time":"21:57","volumn":"819.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.23","rise":"0.69%","time":"21:58","volumn":"832.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.14","rise":"0.60%","time":"21:59","volumn":"836.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.14","rise":"0.60%","time":"22:00","volumn":"837.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.24","rise":"0.69%","time":"22:01","volumn":"864.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.41","rise":"0.83%","time":"22:02","volumn":"1038.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.38","rise":"0.80%","time":"22:03","volumn":"1045.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.33","rise":"0.77%","time":"22:04","volumn":"1078.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.25","rise":"0.69%","time":"22:05","volumn":"1090.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.11","rise":"0.58%","time":"22:06","volumn":"1102.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"118.12","rise":"0.59%","time":"22:07","volumn":"1107.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.84","rise":"0.35%","time":"22:08","volumn":"1120.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.84","rise":"0.35%","time":"22:09","volumn":"1122.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.84","rise":"0.35%","time":"22:10","volumn":"1122.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.82","rise":"0.33%","time":"22:11","volumn":"1126.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.82","rise":"0.33%","time":"22:12","volumn":"1130.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.67","rise":"0.20%","time":"22:13","volumn":"1149.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.53","rise":"0.09%","time":"22:14","volumn":"1155.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.53","rise":"0.09%","time":"22:15","volumn":"1156.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.53","rise":"0.09%","time":"22:16","volumn":"1156.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.69","rise":"0.22%","time":"22:17","volumn":"1163.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.69","rise":"0.22%","time":"22:18","volumn":"1169.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.73","rise":"0.26%","time":"22:19","volumn":"1175.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.73","rise":"0.26%","time":"22:20","volumn":"1177.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.73","rise":"0.26%","time":"22:21","volumn":"1178.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.73","rise":"0.26%","time":"22:22","volumn":"1178.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.73","rise":"0.26%","time":"22:23","volumn":"1182.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.81","rise":"0.32%","time":"22:24","volumn":"1186.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.81","rise":"0.32%","time":"22:25","volumn":"1186.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.82","rise":"0.33%","time":"22:26","volumn":"1188.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.82","rise":"0.33%","time":"22:27","volumn":"1191.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.89","rise":"0.39%","time":"22:28","volumn":"1202.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.89","rise":"0.39%","time":"22:29","volumn":"1215.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.82","rise":"0.33%","time":"22:30","volumn":"1233.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.76","rise":"0.28%","time":"22:31","volumn":"1241.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.76","rise":"0.28%","time":"22:32","volumn":"1241.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.72","rise":"0.25%","time":"22:33","volumn":"1255.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.66","rise":"0.20%","time":"22:34","volumn":"1266.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.66","rise":"0.20%","time":"22:35","volumn":"1266.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.73","rise":"0.26%","time":"22:36","volumn":"1275.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.71","rise":"0.24%","time":"22:37","volumn":"1282.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.71","rise":"0.24%","time":"22:38","volumn":"1282.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.71","rise":"0.24%","time":"22:39","volumn":"1288.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.71","rise":"0.24%","time":"22:40","volumn":"1294.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.74","rise":"0.26%","time":"22:41","volumn":"1296.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.81","rise":"0.32%","time":"22:42","volumn":"1311.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.78","rise":"0.30%","time":"22:43","volumn":"1316.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.76","rise":"0.28%","time":"22:44","volumn":"1320.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.78","rise":"0.30%","time":"22:45","volumn":"1322.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.69","rise":"0.22%","time":"22:46","volumn":"1340.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.74","rise":"0.26%","time":"22:47","volumn":"1349.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.75","rise":"0.27%","time":"22:48","volumn":"1353.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.78","rise":"0.30%","time":"22:49","volumn":"1355.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.72","rise":"0.25%","time":"22:50","volumn":"1368.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.72","rise":"0.25%","time":"22:51","volumn":"1369.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.67","rise":"0.20%","time":"22:52","volumn":"1387.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.67","rise":"0.20%","time":"22:53","volumn":"1387.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.68","rise":"0.21%","time":"22:54","volumn":"1391.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.68","rise":"0.21%","time":"22:55","volumn":"1393.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.55","rise":"0.10%","time":"22:56","volumn":"1402.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.53","rise":"0.09%","time":"22:57","volumn":"1408.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.35","rise":"-0.07%","time":"22:58","volumn":"1415.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.40","rise":"-0.03%","time":"22:59","volumn":"1420.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.42","rise":"-0.01%","time":"23:00","volumn":"1422.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.25","rise":"-0.15%","time":"23:01","volumn":"1444.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.35","rise":"-0.07%","time":"23:02","volumn":"1451.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.22","rise":"-0.18%","time":"23:03","volumn":"1458.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.28","rise":"-0.13%","time":"23:04","volumn":"1460.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.18","rise":"-0.21%","time":"23:05","volumn":"1477.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.18","rise":"-0.21%","time":"23:06","volumn":"1481.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.14","rise":"-0.25%","time":"23:07","volumn":"1507.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.14","rise":"-0.25%","time":"23:08","volumn":"1507.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.08","rise":"-0.30%","time":"23:09","volumn":"1512.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.08","rise":"-0.30%","time":"23:10","volumn":"1514.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.11","rise":"-0.27%","time":"23:11","volumn":"1519.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.20","rise":"-0.20%","time":"23:12","volumn":"1543.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.20","rise":"-0.20%","time":"23:13","volumn":"1545.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.20","rise":"-0.20%","time":"23:14","volumn":"1545.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.28","rise":"-0.13%","time":"23:15","volumn":"1560.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.24","rise":"-0.16%","time":"23:16","volumn":"1565.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.24","rise":"-0.16%","time":"23:17","volumn":"1570.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.25","rise":"-0.15%","time":"23:18","volumn":"1581.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.14","rise":"-0.25%","time":"23:19","volumn":"1603.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.18","rise":"-0.21%","time":"23:20","volumn":"1608.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.18","rise":"-0.21%","time":"23:21","volumn":"1609.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.18","rise":"-0.21%","time":"23:22","volumn":"1609.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.19","rise":"-0.21%","time":"23:23","volumn":"1616.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.18","rise":"-0.21%","time":"23:24","volumn":"1623.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.27","rise":"-0.14%","time":"23:25","volumn":"1629.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.27","rise":"-0.14%","time":"23:26","volumn":"1630.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.27","rise":"-0.14%","time":"23:27","volumn":"1633.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.27","rise":"-0.14%","time":"23:28","volumn":"1633.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.29","rise":"-0.12%","time":"23:29","volumn":"1635.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.22","rise":"-0.18%","time":"23:30","volumn":"1637.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.18","rise":"-0.21%","time":"23:31","volumn":"1648.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.19","rise":"-0.20%","time":"23:32","volumn":"1651.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.19","rise":"-0.20%","time":"23:33","volumn":"1651.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.21","rise":"-0.19%","time":"23:34","volumn":"1660.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.21","rise":"-0.19%","time":"23:35","volumn":"1672.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.36","rise":"-0.06%","time":"23:36","volumn":"1676.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.34","rise":"-0.07%","time":"23:37","volumn":"1680.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.25","rise":"-0.15%","time":"23:38","volumn":"1704.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.25","rise":"-0.15%","time":"23:39","volumn":"1710.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.25","rise":"-0.15%","time":"23:40","volumn":"1710.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.25","rise":"-0.15%","time":"23:41","volumn":"1711.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.25","rise":"-0.15%","time":"23:42","volumn":"1712.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.34","rise":"-0.07%","time":"23:43","volumn":"1718.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.33","rise":"-0.09%","time":"23:44","volumn":"1724.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.30","rise":"-0.11%","time":"23:45","volumn":"1728.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.28","rise":"-0.13%","time":"23:46","volumn":"1746.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.33","rise":"-0.09%","time":"23:47","volumn":"1760.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.29","rise":"-0.12%","time":"23:48","volumn":"1767.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.29","rise":"-0.12%","time":"23:49","volumn":"1767.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.29","rise":"-0.12%","time":"23:50","volumn":"1768.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.33","rise":"-0.08%","time":"23:51","volumn":"1770.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.25","rise":"-0.15%","time":"23:52","volumn":"1776.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.28","rise":"-0.13%","time":"23:53","volumn":"1781.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.22","rise":"-0.17%","time":"23:54","volumn":"1784.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.22","rise":"-0.17%","time":"23:55","volumn":"1785.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.28","rise":"-0.12%","time":"23:56","volumn":"1788.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.36","rise":"-0.06%","time":"23:57","volumn":"1811.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.36","rise":"-0.06%","time":"23:58","volumn":"1811.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"117.37","rise":"-0.05%","time":"23:59","volumn":"1829.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.31","rise":"-0.10%","time":"00:00","volumn":"1835.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.30","rise":"-0.11%","time":"00:01","volumn":"1847.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.30","rise":"-0.11%","time":"00:02","volumn":"1848.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.30","rise":"-0.11%","time":"00:03","volumn":"1849.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.30","rise":"-0.11%","time":"00:04","volumn":"1849.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.30","rise":"-0.11%","time":"00:05","volumn":"1856.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.31","rise":"-0.10%","time":"00:06","volumn":"1866.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.31","rise":"-0.10%","time":"00:07","volumn":"1868.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.31","rise":"-0.10%","time":"00:08","volumn":"1872.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.31","rise":"-0.10%","time":"00:09","volumn":"1873.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.31","rise":"-0.10%","time":"00:10","volumn":"1878.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.48","rise":"0.04%","time":"00:11","volumn":"1933.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.46","rise":"0.03%","time":"00:12","volumn":"1940.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.42","rise":"-0.01%","time":"00:13","volumn":"1966.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.42","rise":"-0.00%","time":"00:14","volumn":"1970.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.33","rise":"-0.09%","time":"00:15","volumn":"2038.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.33","rise":"-0.09%","time":"00:16","volumn":"2039.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.33","rise":"-0.09%","time":"00:17","volumn":"2054.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.33","rise":"-0.09%","time":"00:18","volumn":"2059.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.42","rise":"-0.00%","time":"00:19","volumn":"2066.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.43","rise":"0.00%","time":"00:20","volumn":"2079.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.37","rise":"-0.05%","time":"00:21","volumn":"2084.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.37","rise":"-0.05%","time":"00:22","volumn":"2085.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.37","rise":"-0.05%","time":"00:23","volumn":"2086.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.39","rise":"-0.03%","time":"00:24","volumn":"2099.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.36","rise":"-0.06%","time":"00:25","volumn":"2100.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.34","rise":"-0.07%","time":"00:26","volumn":"2106.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.34","rise":"-0.07%","time":"00:27","volumn":"2113.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.34","rise":"-0.07%","time":"00:28","volumn":"2116.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.34","rise":"-0.07%","time":"00:29","volumn":"2118.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.36","rise":"-0.06%","time":"00:30","volumn":"2129.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.36","rise":"-0.06%","time":"00:31","volumn":"2135.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.36","rise":"-0.06%","time":"00:32","volumn":"2136.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.39","rise":"-0.03%","time":"00:33","volumn":"2138.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.36","rise":"-0.06%","time":"00:34","volumn":"2143.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.25","rise":"-0.15%","time":"00:35","volumn":"2176.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.14","rise":"-0.25%","time":"00:36","volumn":"2195.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.17","rise":"-0.22%","time":"00:37","volumn":"2202.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.17","rise":"-0.22%","time":"00:38","volumn":"2208.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.17","rise":"-0.22%","time":"00:39","volumn":"2210.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.17","rise":"-0.22%","time":"00:40","volumn":"2212.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.19","rise":"-0.20%","time":"00:41","volumn":"2216.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.13","rise":"-0.26%","time":"00:42","volumn":"2228.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.12","rise":"-0.26%","time":"00:43","volumn":"2230.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.12","rise":"-0.26%","time":"00:44","volumn":"2231.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.96","rise":"-0.40%","time":"00:45","volumn":"2269.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.96","rise":"-0.40%","time":"00:46","volumn":"2270.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.11","rise":"-0.27%","time":"00:47","volumn":"2290.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.11","rise":"-0.27%","time":"00:48","volumn":"2295.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.12","rise":"-0.26%","time":"00:49","volumn":"2313.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.12","rise":"-0.26%","time":"00:50","volumn":"2321.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.05","rise":"-0.33%","time":"00:51","volumn":"2326.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.05","rise":"-0.33%","time":"00:52","volumn":"2329.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.05","rise":"-0.33%","time":"00:53","volumn":"2331.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.05","rise":"-0.33%","time":"00:54","volumn":"2333.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.05","rise":"-0.33%","time":"00:55","volumn":"2333.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.05","rise":"-0.33%","time":"00:56","volumn":"2337.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.05","rise":"-0.33%","time":"00:57","volumn":"2342.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.99","rise":"-0.37%","time":"00:58","volumn":"2383.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.05","rise":"-0.32%","time":"00:59","volumn":"2385.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.12","rise":"-0.26%","time":"01:00","volumn":"2394.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.06","rise":"-0.31%","time":"01:01","volumn":"2412.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.81","rise":"-0.53%","time":"01:02","volumn":"2459.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.94","rise":"-0.41%","time":"01:03","volumn":"2468.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.95","rise":"-0.40%","time":"01:04","volumn":"2470.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.97","rise":"-0.39%","time":"01:05","volumn":"2472.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.05","rise":"-0.32%","time":"01:06","volumn":"2476.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.05","rise":"-0.32%","time":"01:07","volumn":"2478.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.05","rise":"-0.32%","time":"01:08","volumn":"2480.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.06","rise":"-0.32%","time":"01:09","volumn":"2487.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.00","rise":"-0.36%","time":"01:10","volumn":"2505.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.00","rise":"-0.36%","time":"01:11","volumn":"2505.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.00","rise":"-0.36%","time":"01:12","volumn":"2505.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.09","rise":"-0.29%","time":"01:13","volumn":"2516.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.08","rise":"-0.30%","time":"01:14","volumn":"2537.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.08","rise":"-0.30%","time":"01:15","volumn":"2540.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.05","rise":"-0.32%","time":"01:16","volumn":"2551.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.10","rise":"-0.28%","time":"01:17","volumn":"2559.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.10","rise":"-0.28%","time":"01:18","volumn":"2568.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.10","rise":"-0.28%","time":"01:19","volumn":"2572.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.08","rise":"-0.30%","time":"01:20","volumn":"2575.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.97","rise":"-0.40%","time":"01:21","volumn":"2603.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.97","rise":"-0.40%","time":"01:22","volumn":"2606.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.97","rise":"-0.39%","time":"01:23","volumn":"2608.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.98","rise":"-0.38%","time":"01:24","volumn":"2618.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"116.97","rise":"-0.39%","time":"01:25","volumn":"2635.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.02","rise":"-0.35%","time":"01:26","volumn":"2642.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.02","rise":"-0.35%","time":"01:27","volumn":"2643.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.02","rise":"-0.35%","time":"01:28","volumn":"2659.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.00","rise":"-0.37%","time":"01:29","volumn":"2671.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.02","rise":"-0.35%","time":"01:30","volumn":"2680.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.10","rise":"-0.28%","time":"01:31","volumn":"2692.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.08","rise":"-0.30%","time":"01:32","volumn":"2738.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.06","rise":"-0.31%","time":"01:33","volumn":"2750.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.11","rise":"-0.28%","time":"01:34","volumn":"2782.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.09","rise":"-0.29%","time":"01:35","volumn":"2797.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.07","rise":"-0.31%","time":"01:36","volumn":"2806.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.05","rise":"-0.32%","time":"01:37","volumn":"2811.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.08","rise":"-0.29%","time":"01:38","volumn":"2813.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.08","rise":"-0.29%","time":"01:39","volumn":"2817.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.13","rise":"-0.26%","time":"01:40","volumn":"2839.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.13","rise":"-0.26%","time":"01:41","volumn":"2842.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.31","rise":"-0.10%","time":"01:42","volumn":"2879.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.42","rise":"-0.01%","time":"01:43","volumn":"2896.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.39","rise":"-0.03%","time":"01:44","volumn":"2924.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.44","rise":"0.01%","time":"01:45","volumn":"2927.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.35","rise":"-0.07%","time":"01:46","volumn":"2942.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.34","rise":"-0.07%","time":"01:47","volumn":"2944.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.40","rise":"-0.03%","time":"01:48","volumn":"2965.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.40","rise":"-0.03%","time":"01:49","volumn":"3009.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.42","rise":"-0.01%","time":"01:50","volumn":"3030.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.36","rise":"-0.06%","time":"01:51","volumn":"3032.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.40","rise":"-0.03%","time":"01:52","volumn":"3040.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.33","rise":"-0.08%","time":"01:53","volumn":"3053.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.38","rise":"-0.04%","time":"01:54","volumn":"3065.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.38","rise":"-0.04%","time":"01:55","volumn":"3073.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.38","rise":"-0.04%","time":"01:56","volumn":"3078.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.38","rise":"-0.04%","time":"01:57","volumn":"3087.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.42","rise":"-0.00%","time":"01:58","volumn":"3106.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.42","rise":"-0.00%","time":"01:59","volumn":"3110.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.42","rise":"-0.00%","time":"02:00","volumn":"3142.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.42","rise":"-0.00%","time":"02:01","volumn":"3145.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.42","rise":"-0.00%","time":"02:02","volumn":"3145.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.42","rise":"-0.00%","time":"02:03","volumn":"3149.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.39","rise":"-0.03%","time":"02:04","volumn":"3163.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.39","rise":"-0.04%","time":"02:05","volumn":"3183.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.39","rise":"-0.03%","time":"02:06","volumn":"3231.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.41","rise":"-0.02%","time":"02:07","volumn":"3241.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.41","rise":"-0.02%","time":"02:08","volumn":"3241.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.36","rise":"-0.06%","time":"02:09","volumn":"3249.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.41","rise":"-0.02%","time":"02:10","volumn":"3252.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.31","rise":"-0.11%","time":"02:11","volumn":"3285.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.34","rise":"-0.08%","time":"02:12","volumn":"3309.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.33","rise":"-0.08%","time":"02:13","volumn":"3315.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.36","rise":"-0.06%","time":"02:14","volumn":"3318.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.42","rise":"-0.01%","time":"02:15","volumn":"3332.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.39","rise":"-0.03%","time":"02:16","volumn":"3344.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.39","rise":"-0.03%","time":"02:17","volumn":"3356.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.41","rise":"-0.02%","time":"02:18","volumn":"3372.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.39","rise":"-0.04%","time":"02:19","volumn":"3378.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.39","rise":"-0.04%","time":"02:20","volumn":"3378.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.42","rise":"-0.01%","time":"02:21","volumn":"3391.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.40","rise":"-0.03%","time":"02:22","volumn":"3392.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.36","rise":"-0.06%","time":"02:23","volumn":"3399.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.37","rise":"-0.05%","time":"02:24","volumn":"3412.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.37","rise":"-0.05%","time":"02:25","volumn":"3413.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.37","rise":"-0.05%","time":"02:26","volumn":"3414.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.39","rise":"-0.03%","time":"02:27","volumn":"3447.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.42","rise":"-0.01%","time":"02:28","volumn":"3470.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.40","rise":"-0.02%","time":"02:29","volumn":"3545.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.44","rise":"0.00%","time":"02:30","volumn":"3552.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.40","rise":"-0.03%","time":"02:31","volumn":"3607.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.48","rise":"0.04%","time":"02:32","volumn":"3612.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.44","rise":"0.01%","time":"02:33","volumn":"3615.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.67","rise":"0.20%","time":"02:34","volumn":"3696.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.67","rise":"0.20%","time":"02:35","volumn":"3696.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.54","rise":"0.09%","time":"02:36","volumn":"3719.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.55","rise":"0.10%","time":"02:37","volumn":"3740.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.61","rise":"0.15%","time":"02:38","volumn":"3745.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.61","rise":"0.15%","time":"02:39","volumn":"3749.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.56","rise":"0.11%","time":"02:40","volumn":"3759.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.54","rise":"0.09%","time":"02:41","volumn":"3771.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.45","rise":"0.02%","time":"02:42","volumn":"3776.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.45","rise":"0.02%","time":"02:43","volumn":"3780.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.51","rise":"0.07%","time":"02:44","volumn":"3794.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.48","rise":"0.05%","time":"02:45","volumn":"3798.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.43","rise":"0.00%","time":"02:46","volumn":"3835.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.46","rise":"0.03%","time":"02:47","volumn":"3878.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.45","rise":"0.02%","time":"02:48","volumn":"3879.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.45","rise":"0.02%","time":"02:49","volumn":"3882.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.43","rise":"0.00%","time":"02:50","volumn":"3890.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.31","rise":"-0.10%","time":"02:51","volumn":"3917.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.37","rise":"-0.05%","time":"02:52","volumn":"3932.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.35","rise":"-0.07%","time":"02:53","volumn":"3956.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.34","rise":"-0.07%","time":"02:54","volumn":"3959.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.34","rise":"-0.07%","time":"02:55","volumn":"3964.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.33","rise":"-0.09%","time":"02:56","volumn":"3979.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.30","rise":"-0.11%","time":"02:57","volumn":"4011.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.25","rise":"-0.15%","time":"02:58","volumn":"4044.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.20","rise":"-0.20%","time":"02:59","volumn":"4051.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.25","rise":"-0.15%","time":"03:00","volumn":"4061.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.17","rise":"-0.23%","time":"03:01","volumn":"4103.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.17","rise":"-0.23%","time":"03:02","volumn":"4111.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.23","rise":"-0.17%","time":"03:03","volumn":"4114.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.22","rise":"-0.18%","time":"03:04","volumn":"4126.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.19","rise":"-0.20%","time":"03:05","volumn":"4132.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.19","rise":"-0.20%","time":"03:06","volumn":"4164.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.16","rise":"-0.23%","time":"03:07","volumn":"4175.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.19","rise":"-0.20%","time":"03:08","volumn":"4193.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.20","rise":"-0.20%","time":"03:09","volumn":"4209.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.25","rise":"-0.15%","time":"03:10","volumn":"4255.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.30","rise":"-0.11%","time":"03:11","volumn":"4262.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.26","rise":"-0.14%","time":"03:12","volumn":"4270.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.25","rise":"-0.15%","time":"03:13","volumn":"4276.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.31","rise":"-0.10%","time":"03:14","volumn":"4286.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.34","rise":"-0.07%","time":"03:15","volumn":"4288.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.36","rise":"-0.06%","time":"03:16","volumn":"4295.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.40","rise":"-0.03%","time":"03:17","volumn":"4298.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.44","rise":"0.01%","time":"03:18","volumn":"4309.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.53","rise":"0.09%","time":"03:19","volumn":"4322.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.59","rise":"0.14%","time":"03:20","volumn":"4334.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.63","rise":"0.17%","time":"03:21","volumn":"4365.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.65","rise":"0.19%","time":"03:22","volumn":"4380.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.62","rise":"0.17%","time":"03:23","volumn":"4397.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.62","rise":"0.17%","time":"03:24","volumn":"4400.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.67","rise":"0.20%","time":"03:25","volumn":"4408.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.66","rise":"0.20%","time":"03:26","volumn":"4416.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.64","rise":"0.18%","time":"03:27","volumn":"4425.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.58","rise":"0.13%","time":"03:28","volumn":"4475.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.58","rise":"0.13%","time":"03:29","volumn":"4484.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.55","rise":"0.10%","time":"03:30","volumn":"4495.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.56","rise":"0.11%","time":"03:31","volumn":"4508.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.65","rise":"0.19%","time":"03:32","volumn":"4529.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.67","rise":"0.20%","time":"03:33","volumn":"4533.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.70","rise":"0.23%","time":"03:34","volumn":"4545.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.70","rise":"0.23%","time":"03:35","volumn":"4548.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.69","rise":"0.22%","time":"03:36","volumn":"4572.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.66","rise":"0.20%","time":"03:37","volumn":"4590.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.66","rise":"0.20%","time":"03:38","volumn":"4599.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.80","rise":"0.31%","time":"03:39","volumn":"4610.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.84","rise":"0.35%","time":"03:40","volumn":"4625.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.80","rise":"0.32%","time":"03:41","volumn":"4637.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.88","rise":"0.38%","time":"03:42","volumn":"4663.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.89","rise":"0.39%","time":"03:43","volumn":"4680.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.98","rise":"0.47%","time":"03:44","volumn":"4700.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.98","rise":"0.47%","time":"03:45","volumn":"4716.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.99","rise":"0.48%","time":"03:46","volumn":"4749.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"118.05","rise":"0.53%","time":"03:47","volumn":"4783.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"118.11","rise":"0.58%","time":"03:48","volumn":"4817.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"118.03","rise":"0.51%","time":"03:49","volumn":"4858.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.97","rise":"0.46%","time":"03:50","volumn":"4889.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.93","rise":"0.43%","time":"03:51","volumn":"4945.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.91","rise":"0.41%","time":"03:52","volumn":"4991.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.90","rise":"0.40%","time":"03:53","volumn":"5056.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.79","rise":"0.31%","time":"03:54","volumn":"5120.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.83","rise":"0.34%","time":"03:55","volumn":"5198.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.77","rise":"0.29%","time":"03:56","volumn":"5261.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.68","rise":"0.21%","time":"03:57","volumn":"5488.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.62","rise":"0.17%","time":"03:58","volumn":"5638.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.64","rise":"0.17%","time":"03:59","volumn":"5778.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"117.55","rise":"0.10%","time":"04:00","volumn":"7440.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6377\u666e\u79d1\u6280[JBL]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_JBL.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/JBL.html?from=360search","volume":"74.41\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/24","2024\/05\/07"]},"cy":{"o":["154.53","137.01","119.48","101.96","84.44"]},"cyrate":{"o":["83.01%","63.32%","43.63%","23.95%","4.26%"]},"p":[{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"84.44","rise":"0","time":"05\/24","volumn":"8352.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"88.04","rise":"4.26%","time":"05\/25","volumn":"1.12\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"91.33","rise":"8.16%","time":"05\/26","volumn":"1.30\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"91.02","rise":"7.79%","time":"05\/30","volumn":"1.28\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"89.28","rise":"5.73%","time":"05\/31","volumn":"1.11\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"89.71","rise":"6.24%","time":"06\/01","volumn":"8372.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"92.03","rise":"8.99%","time":"06\/02","volumn":"7350.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"91.34","rise":"8.17%","time":"06\/05","volumn":"6071.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"92.59","rise":"9.65%","time":"06\/06","volumn":"5862.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"93.50","rise":"10.73%","time":"06\/07","volumn":"7788.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"93.94","rise":"11.25%","time":"06\/08","volumn":"8610.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"94.36","rise":"11.75%","time":"06\/09","volumn":"7908.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"98.23","rise":"16.33%","time":"06\/12","volumn":"1.67\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"98.46","rise":"16.60%","time":"06\/13","volumn":"1.76\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"99.45","rise":"17.78%","time":"06\/14","volumn":"1.90\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"104.40","rise":"23.64%","time":"06\/15","volumn":"2.66\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"105.12","rise":"24.49%","time":"06\/16","volumn":"2.30\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"105.65","rise":"25.12%","time":"06\/20","volumn":"1.51\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"104.88","rise":"24.21%","time":"06\/21","volumn":"1.43\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"103.61","rise":"22.70%","time":"06\/22","volumn":"1.09\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"102.80","rise":"21.74%","time":"06\/23","volumn":"1.54\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"101.19","rise":"19.84%","time":"06\/26","volumn":"8001.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"103.25","rise":"22.28%","time":"06\/27","volumn":"8944.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"104.29","rise":"23.51%","time":"06\/28","volumn":"1.02\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"107.15","rise":"26.89%","time":"06\/29","volumn":"1.26\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"107.69","rise":"27.53%","time":"06\/30","volumn":"1.18\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"108.59","rise":"28.60%","time":"07\/03","volumn":"4869.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"108.60","rise":"28.61%","time":"07\/05","volumn":"7804.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"107.82","rise":"27.69%","time":"07\/06","volumn":"7589.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"108.95","rise":"29.03%","time":"07\/07","volumn":"1.18\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"111.07","rise":"31.54%","time":"07\/10","volumn":"8361.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"111.40","rise":"31.93%","time":"07\/11","volumn":"7168.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"110.56","rise":"30.93%","time":"07\/12","volumn":"7294.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"112.62","rise":"33.37%","time":"07\/13","volumn":"1.07\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"111.37","rise":"31.89%","time":"07\/14","volumn":"7504.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"112.53","rise":"33.27%","time":"07\/17","volumn":"7963.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"114.60","rise":"35.72%","time":"07\/18","volumn":"8674.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"114.90","rise":"36.07%","time":"07\/19","volumn":"1.60\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"113.17","rise":"34.02%","time":"07\/20","volumn":"2.00\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"112.16","rise":"32.83%","time":"07\/21","volumn":"1.11\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"111.26","rise":"31.76%","time":"07\/24","volumn":"1.23\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"111.73","rise":"32.32%","time":"07\/25","volumn":"8194.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"110.61","rise":"30.99%","time":"07\/26","volumn":"9212.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"108.71","rise":"28.74%","time":"07\/27","volumn":"1.76\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"108.69","rise":"28.72%","time":"07\/28","volumn":"1.11\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"110.43","rise":"30.78%","time":"07\/31","volumn":"8466.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"108.72","rise":"28.75%","time":"08\/01","volumn":"1.21\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"107.96","rise":"27.85%","time":"08\/02","volumn":"1.08\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"108.61","rise":"28.62%","time":"08\/03","volumn":"7284.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"108.39","rise":"28.36%","time":"08\/04","volumn":"7187.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"108.56","rise":"28.56%","time":"08\/07","volumn":"9352.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"108.07","rise":"27.98%","time":"08\/08","volumn":"9647.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"106.98","rise":"26.69%","time":"08\/09","volumn":"8806.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"106.39","rise":"25.99%","time":"08\/10","volumn":"8458.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"105.59","rise":"25.05%","time":"08\/11","volumn":"8451.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"106.75","rise":"26.42%","time":"08\/14","volumn":"5362.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"105.76","rise":"25.25%","time":"08\/15","volumn":"7055.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"103.29","rise":"22.32%","time":"08\/16","volumn":"7478.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"102.23","rise":"21.07%","time":"08\/17","volumn":"7080.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"102.25","rise":"21.09%","time":"08\/18","volumn":"7018.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"102.71","rise":"21.64%","time":"08\/21","volumn":"1.11\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"103.16","rise":"22.17%","time":"08\/22","volumn":"1.10\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"104.56","rise":"23.83%","time":"08\/23","volumn":"7141.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"103.45","rise":"22.51%","time":"08\/24","volumn":"9155.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"103.06","rise":"22.05%","time":"08\/25","volumn":"9441.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"112.21","rise":"32.89%","time":"08\/28","volumn":"3.96\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"115.24","rise":"36.48%","time":"08\/29","volumn":"2.28\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"115.61","rise":"36.91%","time":"08\/30","volumn":"1.88\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"114.26","rise":"35.32%","time":"08\/31","volumn":"7.86\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"115.26","rise":"36.50%","time":"09\/01","volumn":"1.15\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"112.60","rise":"33.35%","time":"09\/05","volumn":"1.36\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"111.52","rise":"32.07%","time":"09\/06","volumn":"9852.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"108.49","rise":"28.48%","time":"09\/07","volumn":"1.60\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"107.17","rise":"26.92%","time":"09\/08","volumn":"1.17\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"107.46","rise":"27.26%","time":"09\/11","volumn":"9818.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"107.05","rise":"26.78%","time":"09\/12","volumn":"7357.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"107.25","rise":"27.01%","time":"09\/13","volumn":"1.24\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"108.52","rise":"28.52%","time":"09\/14","volumn":"1.02\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"105.90","rise":"25.41%","time":"09\/15","volumn":"1.99\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"106.67","rise":"26.33%","time":"09\/18","volumn":"9794.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"106.94","rise":"26.65%","time":"09\/19","volumn":"7954.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"107.17","rise":"26.92%","time":"09\/20","volumn":"9987.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"105.21","rise":"24.60%","time":"09\/21","volumn":"8830.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"107.44","rise":"27.24%","time":"09\/22","volumn":"8635.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"107.57","rise":"27.39%","time":"09\/25","volumn":"1.10\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"104.84","rise":"24.16%","time":"09\/26","volumn":"1.10\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"105.02","rise":"24.37%","time":"09\/27","volumn":"1.56\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"124.79","rise":"47.79%","time":"09\/28","volumn":"7.09\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"126.73","rise":"50.08%","time":"09\/29","volumn":"3.13\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"128.71","rise":"52.43%","time":"10\/02","volumn":"2.25\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"127.42","rise":"50.90%","time":"10\/03","volumn":"1.56\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"130.07","rise":"54.04%","time":"10\/04","volumn":"1.48\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"128.84","rise":"52.58%","time":"10\/05","volumn":"1.81\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"129.79","rise":"53.71%","time":"10\/06","volumn":"1.82\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"133.84","rise":"58.50%","time":"10\/09","volumn":"1.98\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"134.17","rise":"58.89%","time":"10\/10","volumn":"1.61\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"138.34","rise":"63.83%","time":"10\/11","volumn":"2.28\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"138.96","rise":"64.57%","time":"10\/12","volumn":"1.86\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"135.82","rise":"60.85%","time":"10\/13","volumn":"1.79\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"136.98","rise":"62.22%","time":"10\/16","volumn":"1.43\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"137.26","rise":"62.55%","time":"10\/17","volumn":"1.83\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"135.24","rise":"60.16%","time":"10\/18","volumn":"1.36\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"130.18","rise":"54.17%","time":"10\/19","volumn":"1.74\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"124.86","rise":"47.87%","time":"10\/20","volumn":"2.74\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"124.07","rise":"46.93%","time":"10\/23","volumn":"1.59\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"124.31","rise":"47.22%","time":"10\/24","volumn":"1.86\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"121.62","rise":"44.03%","time":"10\/25","volumn":"1.86\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"121.76","rise":"44.20%","time":"10\/26","volumn":"1.89\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"122.39","rise":"44.94%","time":"10\/27","volumn":"1.21\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"120.26","rise":"42.42%","time":"10\/30","volumn":"1.81\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"122.64","rise":"45.24%","time":"10\/31","volumn":"1.57\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"124.66","rise":"47.63%","time":"11\/01","volumn":"1.37\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"124.78","rise":"47.77%","time":"11\/02","volumn":"1.34\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"128.24","rise":"51.87%","time":"11\/03","volumn":"1.33\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"127.00","rise":"50.40%","time":"11\/06","volumn":"1.29\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"126.14","rise":"49.38%","time":"11\/07","volumn":"7291.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"126.43","rise":"49.73%","time":"11\/08","volumn":"9409.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"125.47","rise":"48.59%","time":"11\/09","volumn":"1.15\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"128.10","rise":"51.71%","time":"11\/10","volumn":"1.08\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"129.41","rise":"53.26%","time":"11\/13","volumn":"1.27\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"131.80","rise":"56.09%","time":"11\/14","volumn":"1.17\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"132.65","rise":"57.09%","time":"11\/15","volumn":"1.40\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"130.70","rise":"54.78%","time":"11\/16","volumn":"1.86\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"131.31","rise":"55.51%","time":"11\/17","volumn":"1.10\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"132.34","rise":"56.73%","time":"11\/20","volumn":"1.02\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"130.89","rise":"55.01%","time":"11\/21","volumn":"8126.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"130.42","rise":"54.45%","time":"11\/22","volumn":"1.03\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"131.02","rise":"55.16%","time":"11\/24","volumn":"3247.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"131.24","rise":"55.42%","time":"11\/27","volumn":"1.33\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"130.60","rise":"54.67%","time":"11\/28","volumn":"1.75\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"115.16","rise":"36.38%","time":"11\/29","volumn":"9.29\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"115.24","rise":"36.48%","time":"11\/30","volumn":"3.98\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"116.83","rise":"38.36%","time":"12\/01","volumn":"2.20\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"115.27","rise":"36.51%","time":"12\/04","volumn":"2.92\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"114.18","rise":"35.22%","time":"12\/05","volumn":"1.59\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"114.31","rise":"35.37%","time":"12\/06","volumn":"1.25\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"116.34","rise":"37.78%","time":"12\/07","volumn":"1.48\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"118.92","rise":"40.83%","time":"12\/08","volumn":"1.83\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"120.91","rise":"43.19%","time":"12\/11","volumn":"1.58\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"120.07","rise":"42.20%","time":"12\/12","volumn":"1.57\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"120.52","rise":"42.73%","time":"12\/13","volumn":"2.75\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"136.34","rise":"61.46%","time":"12\/14","volumn":"6.27\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"132.83","rise":"57.31%","time":"12\/15","volumn":"27.70\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"130.13","rise":"54.11%","time":"12\/18","volumn":"2.27\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"131.15","rise":"55.32%","time":"12\/19","volumn":"1.54\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"128.51","rise":"52.19%","time":"12\/20","volumn":"1.64\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"128.67","rise":"52.38%","time":"12\/21","volumn":"1.36\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"127.80","rise":"51.35%","time":"12\/22","volumn":"8798.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"128.37","rise":"52.03%","time":"12\/26","volumn":"8341.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"127.37","rise":"50.84%","time":"12\/27","volumn":"8566.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"127.90","rise":"51.47%","time":"12\/28","volumn":"8446.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"127.32","rise":"50.78%","time":"12\/29","volumn":"1.63\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"128.06","rise":"51.66%","time":"01\/02","volumn":"2.15\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"127.27","rise":"50.72%","time":"01\/03","volumn":"2.58\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"124.95","rise":"47.97%","time":"01\/04","volumn":"2.26\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"126.69","rise":"50.04%","time":"01\/05","volumn":"1.70\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"128.44","rise":"52.11%","time":"01\/08","volumn":"1.82\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"128.29","rise":"51.93%","time":"01\/09","volumn":"1.19\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"129.44","rise":"53.29%","time":"01\/10","volumn":"1.60\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"129.14","rise":"52.94%","time":"01\/11","volumn":"1.38\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"128.06","rise":"51.66%","time":"01\/12","volumn":"1.18\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"125.33","rise":"48.42%","time":"01\/16","volumn":"1.65\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"121.43","rise":"43.81%","time":"01\/17","volumn":"1.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"123.42","rise":"46.16%","time":"01\/18","volumn":"1.34\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"124.51","rise":"47.45%","time":"01\/19","volumn":"1.23\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"125.32","rise":"48.41%","time":"01\/22","volumn":"1.05\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"123.09","rise":"45.77%","time":"01\/23","volumn":"1.02\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"123.85","rise":"46.67%","time":"01\/24","volumn":"1.14\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"124.10","rise":"46.97%","time":"01\/25","volumn":"9056.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"123.14","rise":"45.83%","time":"01\/26","volumn":"9273.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"124.24","rise":"47.13%","time":"01\/29","volumn":"8590.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"127.52","rise":"51.02%","time":"01\/30","volumn":"1.07\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"125.21","rise":"48.28%","time":"01\/31","volumn":"1.14\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"131.26","rise":"55.45%","time":"02\/01","volumn":"1.63\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"131.14","rise":"55.31%","time":"02\/02","volumn":"1.33\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"130.00","rise":"53.96%","time":"02\/05","volumn":"7821.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"129.68","rise":"53.58%","time":"02\/06","volumn":"8117.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"131.47","rise":"55.70%","time":"02\/07","volumn":"7433.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"135.85","rise":"60.88%","time":"02\/08","volumn":"1.18\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"139.69","rise":"65.43%","time":"02\/09","volumn":"1.29\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"140.38","rise":"66.25%","time":"02\/12","volumn":"1.52\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"138.52","rise":"64.05%","time":"02\/13","volumn":"1.35\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"141.32","rise":"67.36%","time":"02\/14","volumn":"9086.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"141.04","rise":"67.03%","time":"02\/15","volumn":"9080.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"138.50","rise":"64.02%","time":"02\/16","volumn":"7867.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"137.33","rise":"62.64%","time":"02\/20","volumn":"8234.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"137.08","rise":"62.34%","time":"02\/21","volumn":"8779.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"140.28","rise":"66.13%","time":"02\/22","volumn":"7237.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"139.52","rise":"65.23%","time":"02\/23","volumn":"5221.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"140.06","rise":"65.87%","time":"02\/26","volumn":"6160.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"142.70","rise":"69.00%","time":"02\/27","volumn":"1.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"142.09","rise":"68.27%","time":"02\/28","volumn":"8083.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"144.09","rise":"70.64%","time":"02\/29","volumn":"1.46\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"147.18","rise":"74.30%","time":"03\/01","volumn":"1.36\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"148.62","rise":"76.01%","time":"03\/04","volumn":"9974.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"151.10","rise":"78.94%","time":"03\/05","volumn":"1.70\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"153.19","rise":"81.42%","time":"03\/06","volumn":"1.37\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"154.53","rise":"83.01%","time":"03\/07","volumn":"1.06\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"151.24","rise":"79.11%","time":"03\/08","volumn":"9613.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"147.86","rise":"75.11%","time":"03\/11","volumn":"1.33\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"149.60","rise":"77.17%","time":"03\/12","volumn":"1.51\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"148.79","rise":"76.21%","time":"03\/13","volumn":"1.34\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"147.46","rise":"74.63%","time":"03\/14","volumn":"1.75\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"123.15","rise":"45.84%","time":"03\/15","volumn":"8.50\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"124.18","rise":"47.06%","time":"03\/18","volumn":"2.72\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"125.75","rise":"48.92%","time":"03\/19","volumn":"1.94\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"126.90","rise":"50.28%","time":"03\/20","volumn":"1.57\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"129.21","rise":"53.02%","time":"03\/21","volumn":"1.59\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"131.19","rise":"55.36%","time":"03\/22","volumn":"1.08\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"131.34","rise":"55.54%","time":"03\/25","volumn":"1.01\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"133.61","rise":"58.23%","time":"03\/26","volumn":"1.35\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"135.94","rise":"60.99%","time":"03\/27","volumn":"1.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"133.95","rise":"58.63%","time":"03\/28","volumn":"1.01\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"135.61","rise":"60.60%","time":"04\/01","volumn":"9030.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"134.19","rise":"58.92%","time":"04\/02","volumn":"1.18\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"138.19","rise":"63.65%","time":"04\/03","volumn":"1.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"135.88","rise":"60.92%","time":"04\/04","volumn":"1.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"140.47","rise":"66.35%","time":"04\/05","volumn":"1.15\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"138.58","rise":"64.12%","time":"04\/08","volumn":"1.03\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"136.53","rise":"61.69%","time":"04\/09","volumn":"1.18\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"136.36","rise":"61.49%","time":"04\/10","volumn":"1.00\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"138.02","rise":"63.45%","time":"04\/11","volumn":"7941.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"134.07","rise":"58.78%","time":"04\/12","volumn":"1.01\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"132.66","rise":"57.11%","time":"04\/15","volumn":"8012.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"132.04","rise":"56.37%","time":"04\/16","volumn":"8025.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"129.65","rise":"53.54%","time":"04\/17","volumn":"6675.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"129.59","rise":"53.47%","time":"04\/18","volumn":"6625.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"118.75","rise":"40.63%","time":"04\/19","volumn":"3.27\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"119.13","rise":"41.08%","time":"04\/22","volumn":"2.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"120.89","rise":"43.17%","time":"04\/23","volumn":"1.89\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"120.24","rise":"42.40%","time":"04\/24","volumn":"1.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"118.48","rise":"40.31%","time":"04\/25","volumn":"2.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"118.27","rise":"40.06%","time":"04\/26","volumn":"1.94\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"119.87","rise":"41.96%","time":"04\/29","volumn":"1.62\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"117.36","rise":"38.99%","time":"04\/30","volumn":"1.28\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"114.38","rise":"35.46%","time":"05\/01","volumn":"1.66\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"115.26","rise":"36.50%","time":"05\/02","volumn":"1.27\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"117.22","rise":"38.82%","time":"05\/03","volumn":"1.10\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"118.97","rise":"40.89%","time":"05\/06","volumn":"1.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"117.43","rise":"39.07%","time":"05\/07","volumn":"1.35\u4e07"}],"points":"240"}}