{"amount":"13.27\u4ebf","changeAmount":"9.61","close":"476.57","currentPrice":"486.18","currenttime":"2024-05-04 04:00:14","e":{"@attributes":{"datetime":"2024-05-04 04:00:14","e1":"486.18","e2":"9.61","e3":"(2.02%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/29","04\/30","05\/01","05\/02","05\/03"]},"cy":{"o":["481.22","476.16","471.10","466.05","460.99"]},"cyrate":{"o":["0.84%","-0.22%","-1.28%","-2.34%","-3.40%"]},"p":[{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.20","rise":"0","time":"02:35","volumn":"176.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.36","rise":"0.03%","time":"02:40","volumn":"167.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.43","rise":"0.05%","time":"02:45","volumn":"129.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.75","rise":"0.11%","time":"02:50","volumn":"156.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.30","rise":"0.23%","time":"02:55","volumn":"226.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.38","rise":"0.25%","time":"03:00","volumn":"203.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.39","rise":"0.04%","time":"03:05","volumn":"133.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.03","rise":"0.17%","time":"03:10","volumn":"128.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.25","rise":"0.22%","time":"03:15","volumn":"86.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.48","rise":"0.27%","time":"03:20","volumn":"178.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.29","rise":"0.23%","time":"03:25","volumn":"115.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.36","rise":"0.24%","time":"03:30","volumn":"128.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.06","rise":"0.18%","time":"03:35","volumn":"183.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.77","rise":"0.12%","time":"03:40","volumn":"226.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.42","rise":"0.05%","time":"03:45","volumn":"366.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"478.97","rise":"0.37%","time":"03:50","volumn":"839.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.95","rise":"0.16%","time":"03:55","volumn":"654.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"477.56","rise":"0.08%","time":"04:00","volumn":"5966.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"481.22","rise":"0.84%","time":"21:35","volumn":"928.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"478.36","rise":"0.24%","time":"21:40","volumn":"277.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"477.02","rise":"-0.04%","time":"21:45","volumn":"322.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"477.95","rise":"0.16%","time":"21:50","volumn":"214.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.41","rise":"-0.17%","time":"21:55","volumn":"202.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.49","rise":"-0.15%","time":"22:00","volumn":"533.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"475.72","rise":"-0.31%","time":"22:05","volumn":"317.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.01","rise":"-0.25%","time":"22:10","volumn":"214.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"477.52","rise":"0.07%","time":"22:15","volumn":"256.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.60","rise":"-0.13%","time":"22:20","volumn":"180.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"477.20","rise":"0.00%","time":"22:25","volumn":"136.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"477.28","rise":"0.02%","time":"22:30","volumn":"136.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.86","rise":"-0.07%","time":"22:35","volumn":"170.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.29","rise":"-0.19%","time":"22:40","volumn":"152.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.51","rise":"-0.14%","time":"22:45","volumn":"100.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.49","rise":"-0.15%","time":"22:50","volumn":"154.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.76","rise":"-0.09%","time":"22:55","volumn":"184.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.77","rise":"-0.09%","time":"23:00","volumn":"265.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"475.64","rise":"-0.33%","time":"23:05","volumn":"261.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"475.88","rise":"-0.28%","time":"23:10","volumn":"254.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.42","rise":"-0.16%","time":"23:15","volumn":"194.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.82","rise":"-0.08%","time":"23:20","volumn":"89.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"477.00","rise":"-0.04%","time":"23:25","volumn":"104.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.62","rise":"-0.12%","time":"23:30","volumn":"285.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"475.65","rise":"-0.32%","time":"23:35","volumn":"174.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.32","rise":"-0.18%","time":"23:40","volumn":"155.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"476.84","rise":"-0.08%","time":"23:45","volumn":"122.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"477.57","rise":"0.08%","time":"23:50","volumn":"119.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"478.60","rise":"0.29%","time":"23:55","volumn":"131.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"478.58","rise":"0.29%","time":"00:00","volumn":"414.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"478.33","rise":"0.24%","time":"00:05","volumn":"150.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"478.46","rise":"0.26%","time":"00:10","volumn":"153.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"478.22","rise":"0.21%","time":"00:15","volumn":"82.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"478.05","rise":"0.18%","time":"00:20","volumn":"216.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.90","rise":"0.15%","time":"00:25","volumn":"80.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.85","rise":"0.14%","time":"00:30","volumn":"122.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.69","rise":"0.10%","time":"00:35","volumn":"114.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.08","rise":"-0.03%","time":"00:40","volumn":"94.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.79","rise":"0.12%","time":"00:45","volumn":"103.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.44","rise":"0.05%","time":"00:50","volumn":"95.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.00","rise":"-0.04%","time":"00:55","volumn":"94.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.08","rise":"-0.03%","time":"01:00","volumn":"55.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.21","rise":"0.00%","time":"01:05","volumn":"69.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.30","rise":"0.02%","time":"01:10","volumn":"86.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"477.02","rise":"-0.04%","time":"01:15","volumn":"122.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"476.19","rise":"-0.21%","time":"01:20","volumn":"226.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"476.62","rise":"-0.12%","time":"01:25","volumn":"203.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"476.41","rise":"-0.17%","time":"01:30","volumn":"184.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"476.14","rise":"-0.22%","time":"01:35","volumn":"203.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"475.98","rise":"-0.26%","time":"01:40","volumn":"95.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"475.88","rise":"-0.28%","time":"01:45","volumn":"228.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"476.04","rise":"-0.24%","time":"01:50","volumn":"207.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"475.86","rise":"-0.28%","time":"01:55","volumn":"175.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"475.92","rise":"-0.27%","time":"02:00","volumn":"164.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"475.54","rise":"-0.35%","time":"02:05","volumn":"129.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"475.78","rise":"-0.30%","time":"02:10","volumn":"129.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"475.18","rise":"-0.42%","time":"02:15","volumn":"403.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"474.56","rise":"-0.55%","time":"02:20","volumn":"435.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"474.55","rise":"-0.56%","time":"02:25","volumn":"137.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"474.09","rise":"-0.65%","time":"02:30","volumn":"366.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.06","rise":"-0.87%","time":"02:35","volumn":"381.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.09","rise":"-0.86%","time":"02:40","volumn":"219.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.06","rise":"-0.87%","time":"02:45","volumn":"313.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.33","rise":"-0.81%","time":"02:50","volumn":"375.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.00","rise":"-0.88%","time":"02:55","volumn":"265.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.38","rise":"-0.80%","time":"03:00","volumn":"238.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.53","rise":"-1.19%","time":"03:05","volumn":"363.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.20","rise":"-1.05%","time":"03:10","volumn":"267.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.38","rise":"-1.01%","time":"03:15","volumn":"201.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.09","rise":"-1.07%","time":"03:20","volumn":"270.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.60","rise":"-0.97%","time":"03:25","volumn":"393.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.14","rise":"-1.06%","time":"03:30","volumn":"195.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.19","rise":"-1.05%","time":"03:35","volumn":"429.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.64","rise":"-1.17%","time":"03:40","volumn":"342.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.76","rise":"-1.14%","time":"03:45","volumn":"458.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.20","rise":"-1.26%","time":"03:50","volumn":"348.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.36","rise":"-1.02%","time":"03:55","volumn":"879.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.07","rise":"-0.87%","time":"04:00","volumn":"1.16\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.04","rise":"-0.87%","time":"21:35","volumn":"692.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"474.40","rise":"-0.59%","time":"21:40","volumn":"297.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"474.49","rise":"-0.57%","time":"21:45","volumn":"270.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.88","rise":"-0.70%","time":"21:50","volumn":"177.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"473.30","rise":"-0.82%","time":"21:55","volumn":"143.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.69","rise":"-0.95%","time":"22:00","volumn":"227.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.76","rise":"-1.14%","time":"22:05","volumn":"271.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.58","rise":"-1.18%","time":"22:10","volumn":"243.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.85","rise":"-1.12%","time":"22:15","volumn":"234.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.95","rise":"-1.10%","time":"22:20","volumn":"210.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"472.17","rise":"-1.05%","time":"22:25","volumn":"128.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.09","rise":"-1.28%","time":"22:30","volumn":"107.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"470.97","rise":"-1.31%","time":"22:35","volumn":"157.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.28","rise":"-1.24%","time":"22:40","volumn":"120.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.93","rise":"-1.10%","time":"22:45","volumn":"174.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"471.75","rise":"-1.14%","time":"22:50","volumn":"123.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"470.81","rise":"-1.34%","time":"22:55","volumn":"140.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"470.45","rise":"-1.42%","time":"23:00","volumn":"141.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"469.67","rise":"-1.58%","time":"23:05","volumn":"226.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"470.18","rise":"-1.47%","time":"23:10","volumn":"405.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"470.47","rise":"-1.41%","time":"23:15","volumn":"164.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"470.29","rise":"-1.45%","time":"23:20","volumn":"175.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"469.70","rise":"-1.57%","time":"23:25","volumn":"117.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"469.91","rise":"-1.53%","time":"23:30","volumn":"270.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"469.69","rise":"-1.57%","time":"23:35","volumn":"305.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"468.86","rise":"-1.75%","time":"23:40","volumn":"181.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"469.28","rise":"-1.66%","time":"23:45","volumn":"174.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"469.45","rise":"-1.62%","time":"23:50","volumn":"140.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"469.83","rise":"-1.54%","time":"23:55","volumn":"169.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"470.06","rise":"-1.50%","time":"00:00","volumn":"193.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"469.75","rise":"-1.56%","time":"00:05","volumn":"104.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"469.35","rise":"-1.65%","time":"00:10","volumn":"75.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"469.88","rise":"-1.53%","time":"00:15","volumn":"206.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"469.87","rise":"-1.54%","time":"00:20","volumn":"140.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"469.85","rise":"-1.54%","time":"00:25","volumn":"92.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"469.90","rise":"-1.53%","time":"00:30","volumn":"132.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"468.66","rise":"-1.79%","time":"00:35","volumn":"113.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"468.70","rise":"-1.78%","time":"00:40","volumn":"100.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"468.37","rise":"-1.85%","time":"00:45","volumn":"182.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"469.00","rise":"-1.72%","time":"00:50","volumn":"107.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.82","rise":"-1.97%","time":"00:55","volumn":"339.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"468.03","rise":"-1.92%","time":"01:00","volumn":"439.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.57","rise":"-2.02%","time":"01:05","volumn":"222.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.78","rise":"-1.97%","time":"01:10","volumn":"151.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.28","rise":"-2.08%","time":"01:15","volumn":"110.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.00","rise":"-2.14%","time":"01:20","volumn":"268.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.46","rise":"-2.04%","time":"01:25","volumn":"258.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.44","rise":"-2.04%","time":"01:30","volumn":"350.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.97","rise":"-2.14%","time":"01:35","volumn":"151.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.80","rise":"-1.97%","time":"01:40","volumn":"137.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.17","rise":"-2.10%","time":"01:45","volumn":"225.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.23","rise":"-2.09%","time":"01:50","volumn":"191.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.94","rise":"-1.94%","time":"01:55","volumn":"178.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.40","rise":"-2.05%","time":"02:00","volumn":"142.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.31","rise":"-2.07%","time":"02:05","volumn":"189.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.98","rise":"-2.14%","time":"02:10","volumn":"212.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.16","rise":"-2.31%","time":"02:15","volumn":"214.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.18","rise":"-2.31%","time":"02:20","volumn":"725.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.75","rise":"-2.19%","time":"02:25","volumn":"227.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.21","rise":"-2.30%","time":"02:30","volumn":"247.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.42","rise":"-2.26%","time":"02:35","volumn":"160.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.29","rise":"-2.29%","time":"02:40","volumn":"174.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.44","rise":"-2.25%","time":"02:45","volumn":"192.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.10","rise":"-2.33%","time":"02:50","volumn":"252.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.20","rise":"-2.31%","time":"02:55","volumn":"158.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.50","rise":"-2.24%","time":"03:00","volumn":"172.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.04","rise":"-2.13%","time":"03:05","volumn":"242.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.05","rise":"-2.13%","time":"03:10","volumn":"316.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.52","rise":"-2.24%","time":"03:15","volumn":"267.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.02","rise":"-2.34%","time":"03:20","volumn":"309.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.17","rise":"-2.31%","time":"03:25","volumn":"319.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.71","rise":"-2.20%","time":"03:30","volumn":"246.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.40","rise":"-2.26%","time":"03:35","volumn":"441.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.27","rise":"-2.29%","time":"03:40","volumn":"401.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"465.67","rise":"-2.42%","time":"03:45","volumn":"421.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"465.66","rise":"-2.42%","time":"03:50","volumn":"639.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"464.12","rise":"-2.74%","time":"03:55","volumn":"1538.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.83","rise":"-3.01%","time":"04:00","volumn":"1.33\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.59","rise":"-3.06%","time":"21:35","volumn":"776.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.92","rise":"-2.99%","time":"21:40","volumn":"300.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.00","rise":"-3.18%","time":"21:45","volumn":"277.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.14","rise":"-3.16%","time":"21:50","volumn":"171.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.42","rise":"-3.10%","time":"21:55","volumn":"207.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.54","rise":"-3.07%","time":"22:00","volumn":"220.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.30","rise":"-3.12%","time":"22:05","volumn":"145.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"460.99","rise":"-3.40%","time":"22:10","volumn":"163.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.48","rise":"-3.08%","time":"22:15","volumn":"151.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.85","rise":"-3.01%","time":"22:20","volumn":"173.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.30","rise":"-3.12%","time":"22:25","volumn":"173.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.39","rise":"-3.10%","time":"22:30","volumn":"125.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"462.83","rise":"-3.01%","time":"22:35","volumn":"286.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"463.22","rise":"-2.93%","time":"22:40","volumn":"833.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"463.42","rise":"-2.89%","time":"22:45","volumn":"236.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"463.83","rise":"-2.80%","time":"22:50","volumn":"307.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"463.86","rise":"-2.79%","time":"22:55","volumn":"446.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"464.38","rise":"-2.69%","time":"23:00","volumn":"291.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"465.02","rise":"-2.55%","time":"23:05","volumn":"180.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"465.25","rise":"-2.51%","time":"23:10","volumn":"163.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"464.74","rise":"-2.61%","time":"23:15","volumn":"205.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"464.90","rise":"-2.58%","time":"23:20","volumn":"162.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"465.08","rise":"-2.54%","time":"23:25","volumn":"267.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"465.13","rise":"-2.53%","time":"23:30","volumn":"168.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"465.08","rise":"-2.54%","time":"23:35","volumn":"221.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.43","rise":"-2.26%","time":"23:40","volumn":"204.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"467.08","rise":"-2.12%","time":"23:45","volumn":"156.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"466.17","rise":"-2.31%","time":"23:50","volumn":"220.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"465.61","rise":"-2.43%","time":"23:55","volumn":"196.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"465.53","rise":"-2.45%","time":"00:00","volumn":"138.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"465.11","rise":"-2.53%","time":"00:05","volumn":"207.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"466.11","rise":"-2.32%","time":"00:10","volumn":"119.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"466.35","rise":"-2.27%","time":"00:15","volumn":"88.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"466.67","rise":"-2.21%","time":"00:20","volumn":"250.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"467.02","rise":"-2.13%","time":"00:25","volumn":"84.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"467.30","rise":"-2.07%","time":"00:30","volumn":"118.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"466.68","rise":"-2.20%","time":"00:35","volumn":"116.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"466.57","rise":"-2.23%","time":"00:40","volumn":"152.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"466.92","rise":"-2.15%","time":"00:45","volumn":"73.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"466.64","rise":"-2.21%","time":"00:50","volumn":"159.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"466.98","rise":"-2.14%","time":"00:55","volumn":"416.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"467.48","rise":"-2.04%","time":"01:00","volumn":"103.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"467.93","rise":"-1.94%","time":"01:05","volumn":"97.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"468.27","rise":"-1.87%","time":"01:10","volumn":"212.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"468.05","rise":"-1.92%","time":"01:15","volumn":"159.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"467.79","rise":"-1.97%","time":"01:20","volumn":"219.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"468.54","rise":"-1.81%","time":"01:25","volumn":"79.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"468.77","rise":"-1.77%","time":"01:30","volumn":"148.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"469.31","rise":"-1.65%","time":"01:35","volumn":"103.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"468.11","rise":"-1.90%","time":"01:40","volumn":"168.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"467.83","rise":"-1.96%","time":"01:45","volumn":"248.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"468.20","rise":"-1.89%","time":"01:50","volumn":"174.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"468.43","rise":"-1.84%","time":"01:55","volumn":"85.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"468.71","rise":"-1.78%","time":"02:00","volumn":"122.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"469.41","rise":"-1.63%","time":"02:05","volumn":"195.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"468.89","rise":"-1.74%","time":"02:10","volumn":"146.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"469.60","rise":"-1.59%","time":"02:15","volumn":"172.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"469.49","rise":"-1.62%","time":"02:20","volumn":"227.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"469.51","rise":"-1.61%","time":"02:25","volumn":"114.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"470.93","rise":"-1.31%","time":"02:30","volumn":"131.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"470.29","rise":"-1.45%","time":"02:35","volumn":"433.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"470.92","rise":"-1.32%","time":"02:40","volumn":"312.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"474.40","rise":"-0.59%","time":"02:45","volumn":"396.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"474.01","rise":"-0.67%","time":"02:50","volumn":"439.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"476.31","rise":"-0.19%","time":"02:55","volumn":"518.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"476.37","rise":"-0.17%","time":"03:00","volumn":"401.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"476.46","rise":"-0.16%","time":"03:05","volumn":"512.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"477.07","rise":"-0.03%","time":"03:10","volumn":"301.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"477.25","rise":"0.01%","time":"03:15","volumn":"444.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"476.87","rise":"-0.07%","time":"03:20","volumn":"338.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"476.79","rise":"-0.09%","time":"03:25","volumn":"454.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"475.99","rise":"-0.25%","time":"03:30","volumn":"300.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"474.55","rise":"-0.56%","time":"03:35","volumn":"289.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"472.04","rise":"-1.08%","time":"03:40","volumn":"402.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"472.41","rise":"-1.00%","time":"03:45","volumn":"291.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"471.94","rise":"-1.10%","time":"03:50","volumn":"399.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"470.10","rise":"-1.49%","time":"03:55","volumn":"702.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"469.39","rise":"-1.64%","time":"04:00","volumn":"5686.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"475.36","rise":"-0.38%","time":"21:35","volumn":"1131.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"471.52","rise":"-1.19%","time":"21:40","volumn":"351.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"471.35","rise":"-1.23%","time":"21:45","volumn":"530.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"469.49","rise":"-1.62%","time":"21:50","volumn":"272.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"469.25","rise":"-1.67%","time":"21:55","volumn":"623.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"469.76","rise":"-1.56%","time":"22:00","volumn":"443.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"469.95","rise":"-1.52%","time":"22:05","volumn":"484.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"469.10","rise":"-1.70%","time":"22:10","volumn":"737.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"470.00","rise":"-1.51%","time":"22:15","volumn":"367.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"471.09","rise":"-1.28%","time":"22:20","volumn":"257.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"472.85","rise":"-0.91%","time":"22:25","volumn":"278.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"471.92","rise":"-1.11%","time":"22:30","volumn":"306.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"472.67","rise":"-0.95%","time":"22:35","volumn":"121.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"471.87","rise":"-1.12%","time":"22:40","volumn":"195.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"471.47","rise":"-1.20%","time":"22:45","volumn":"236.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"472.64","rise":"-0.96%","time":"22:50","volumn":"198.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"472.40","rise":"-1.01%","time":"22:55","volumn":"116.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"472.90","rise":"-0.90%","time":"23:00","volumn":"152.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"472.99","rise":"-0.88%","time":"23:05","volumn":"118.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"472.99","rise":"-0.88%","time":"23:10","volumn":"98.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"473.04","rise":"-0.87%","time":"23:15","volumn":"166.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"472.72","rise":"-0.94%","time":"23:20","volumn":"215.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"472.42","rise":"-1.00%","time":"23:25","volumn":"121.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"471.71","rise":"-1.15%","time":"23:30","volumn":"105.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"471.75","rise":"-1.14%","time":"23:35","volumn":"139.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"472.19","rise":"-1.05%","time":"23:40","volumn":"90.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"472.25","rise":"-1.04%","time":"23:45","volumn":"136.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"472.26","rise":"-1.04%","time":"23:50","volumn":"89.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"473.00","rise":"-0.88%","time":"23:55","volumn":"93.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"473.38","rise":"-0.80%","time":"00:00","volumn":"133.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"473.08","rise":"-0.86%","time":"00:05","volumn":"159.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"472.48","rise":"-0.99%","time":"00:10","volumn":"160.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"471.78","rise":"-1.14%","time":"00:15","volumn":"93.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"471.67","rise":"-1.16%","time":"00:20","volumn":"68.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"471.92","rise":"-1.11%","time":"00:25","volumn":"119.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"471.91","rise":"-1.11%","time":"00:30","volumn":"113.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"470.83","rise":"-1.33%","time":"00:35","volumn":"146.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"471.80","rise":"-1.13%","time":"00:40","volumn":"150.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"472.18","rise":"-1.05%","time":"00:45","volumn":"69.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"472.62","rise":"-0.96%","time":"00:50","volumn":"83.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"472.63","rise":"-0.96%","time":"00:55","volumn":"136.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"472.59","rise":"-0.97%","time":"01:00","volumn":"58.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"473.32","rise":"-0.81%","time":"01:05","volumn":"320.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"473.23","rise":"-0.83%","time":"01:10","volumn":"198.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"473.66","rise":"-0.74%","time":"01:15","volumn":"158.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"473.37","rise":"-0.80%","time":"01:20","volumn":"147.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"473.24","rise":"-0.83%","time":"01:25","volumn":"318.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"473.70","rise":"-0.73%","time":"01:30","volumn":"217.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"473.41","rise":"-0.79%","time":"01:35","volumn":"157.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"473.63","rise":"-0.75%","time":"01:40","volumn":"155.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"474.54","rise":"-0.56%","time":"01:45","volumn":"70.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"474.95","rise":"-0.47%","time":"01:50","volumn":"174.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"474.30","rise":"-0.61%","time":"01:55","volumn":"135.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"475.08","rise":"-0.44%","time":"02:00","volumn":"182.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"475.10","rise":"-0.44%","time":"02:05","volumn":"174.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"475.47","rise":"-0.36%","time":"02:10","volumn":"318.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"475.79","rise":"-0.30%","time":"02:15","volumn":"131.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"475.13","rise":"-0.43%","time":"02:20","volumn":"119.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"475.09","rise":"-0.44%","time":"02:25","volumn":"81.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"475.38","rise":"-0.38%","time":"02:30","volumn":"137.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"475.65","rise":"-0.32%","time":"02:35","volumn":"94.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"475.89","rise":"-0.27%","time":"02:40","volumn":"131.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"475.45","rise":"-0.37%","time":"02:45","volumn":"86.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"475.74","rise":"-0.31%","time":"02:50","volumn":"101.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"476.00","rise":"-0.25%","time":"02:55","volumn":"155.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"476.31","rise":"-0.19%","time":"03:00","volumn":"97.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"476.30","rise":"-0.19%","time":"03:05","volumn":"121.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"476.90","rise":"-0.06%","time":"03:10","volumn":"212.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"476.30","rise":"-0.19%","time":"03:15","volumn":"220.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"476.41","rise":"-0.17%","time":"03:20","volumn":"426.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"476.78","rise":"-0.09%","time":"03:25","volumn":"254.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"477.11","rise":"-0.02%","time":"03:30","volumn":"177.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"476.00","rise":"-0.25%","time":"03:35","volumn":"304.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"476.67","rise":"-0.11%","time":"03:40","volumn":"270.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"475.69","rise":"-0.32%","time":"03:45","volumn":"263.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"475.86","rise":"-0.28%","time":"03:50","volumn":"327.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"475.61","rise":"-0.33%","time":"03:55","volumn":"455.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"476.57","rise":"-0.13%","time":"04:00","volumn":"8588.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"386.71","ratio":"1.17%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"511.29","ratio":"1.24%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"435.48","ratio":"2.01%"}],"marketCapitalization":"2178.09\u4ebf","maxPrice":"487.38","minPrice":"477.56","monthlyTendency":{"cx":{"o":["2024\/04\/05","2024\/05\/02"]},"cy":{"o":["492.55","485.12","477.69","470.26","462.83"]},"cyrate":{"o":["1.53%","0.00%","-1.53%","-3.06%","-4.59%"]},"p":[{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"485.12","rise":"0","time":"04\/05","volumn":"4.97\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"484.28","rise":"-0.17%","time":"04\/08","volumn":"3.44\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"492.55","rise":"1.53%","time":"04\/09","volumn":"2.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"487.22","rise":"0.43%","time":"04\/10","volumn":"2.49\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"484.28","rise":"-0.17%","time":"04\/11","volumn":"2.98\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"474.09","rise":"-2.27%","time":"04\/12","volumn":"5.62\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"470.10","rise":"-3.10%","time":"04\/15","volumn":"3.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"476.22","rise":"-1.83%","time":"04\/16","volumn":"2.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"474.45","rise":"-2.20%","time":"04\/17","volumn":"2.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"473.18","rise":"-2.46%","time":"04\/18","volumn":"2.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"465.02","rise":"-4.14%","time":"04\/19","volumn":"3.28\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"466.89","rise":"-3.76%","time":"04\/22","volumn":"2.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"472.90","rise":"-2.52%","time":"04\/23","volumn":"2.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"477.12","rise":"-1.65%","time":"04\/24","volumn":"2.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"473.44","rise":"-2.41%","time":"04\/25","volumn":"2.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"477.56","rise":"-1.56%","time":"04\/26","volumn":"2.46\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"473.07","rise":"-2.48%","time":"04\/29","volumn":"2.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"462.83","rise":"-4.59%","time":"04\/30","volumn":"3.22\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"469.39","rise":"-3.24%","time":"05\/01","volumn":"2.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"476.57","rise":"-1.76%","time":"05\/02","volumn":"2.52\u4e07"}],"points":"20"},"open":"482.27","priceChangeRatio":"2.02%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Adobe","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["487.24","484.82","482.40","479.99","477.57"]},"cyrate":{"o":["2.24%","1.73%","1.22%","0.72%","0.21%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.25","rise":"1.19%","time":"21:31","volumn":"679.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.99","rise":"1.35%","time":"21:32","volumn":"799.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.01","rise":"1.35%","time":"21:33","volumn":"975.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.61","rise":"1.06%","time":"21:34","volumn":"1065.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.17","rise":"0.97%","time":"21:35","volumn":"1126.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.98","rise":"1.14%","time":"21:36","volumn":"1181.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.64","rise":"1.27%","time":"21:37","volumn":"1224.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.52","rise":"1.46%","time":"21:38","volumn":"1274.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.89","rise":"1.12%","time":"21:39","volumn":"1319.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.61","rise":"1.06%","time":"21:40","volumn":"1545.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.83","rise":"1.10%","time":"21:41","volumn":"1632.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.30","rise":"1.20%","time":"21:42","volumn":"1708.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.36","rise":"1.22%","time":"21:43","volumn":"1736.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.38","rise":"1.22%","time":"21:44","volumn":"1879.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.33","rise":"1.21%","time":"21:45","volumn":"1901.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.66","rise":"1.28%","time":"21:46","volumn":"2087.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.46","rise":"1.24%","time":"21:47","volumn":"2135.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.27","rise":"1.20%","time":"21:48","volumn":"2173.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.29","rise":"1.20%","time":"21:49","volumn":"2209.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.39","rise":"1.22%","time":"21:50","volumn":"2256.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.14","rise":"1.17%","time":"21:51","volumn":"2423.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.42","rise":"1.02%","time":"21:52","volumn":"2522.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.22","rise":"0.98%","time":"21:53","volumn":"2551.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.23","rise":"0.98%","time":"21:54","volumn":"2631.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"480.23","rise":"0.77%","time":"21:55","volumn":"2668.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"479.88","rise":"0.69%","time":"21:56","volumn":"2788.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"479.89","rise":"0.70%","time":"21:57","volumn":"2866.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"479.97","rise":"0.71%","time":"21:58","volumn":"2888.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"479.98","rise":"0.71%","time":"21:59","volumn":"3071.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"480.44","rise":"0.81%","time":"22:00","volumn":"3148.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"479.64","rise":"0.64%","time":"22:01","volumn":"3274.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"478.88","rise":"0.48%","time":"22:02","volumn":"3302.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"479.45","rise":"0.61%","time":"22:03","volumn":"3436.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"478.81","rise":"0.47%","time":"22:04","volumn":"3505.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"477.57","rise":"0.21%","time":"22:05","volumn":"3581.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"478.53","rise":"0.41%","time":"22:06","volumn":"3749.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"479.32","rise":"0.58%","time":"22:07","volumn":"3880.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"478.93","rise":"0.50%","time":"22:08","volumn":"3936.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"479.36","rise":"0.59%","time":"22:09","volumn":"3989.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"480.05","rise":"0.73%","time":"22:10","volumn":"4086.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"480.17","rise":"0.76%","time":"22:11","volumn":"4146.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"480.46","rise":"0.82%","time":"22:12","volumn":"4191.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"479.47","rise":"0.61%","time":"22:13","volumn":"4274.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"479.08","rise":"0.53%","time":"22:14","volumn":"4314.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"479.06","rise":"0.52%","time":"22:15","volumn":"4352.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"479.24","rise":"0.56%","time":"22:16","volumn":"4395.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"479.56","rise":"0.63%","time":"22:17","volumn":"4474.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"480.28","rise":"0.78%","time":"22:18","volumn":"4512.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"479.70","rise":"0.66%","time":"22:19","volumn":"4535.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"480.99","rise":"0.93%","time":"22:20","volumn":"4648.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"480.34","rise":"0.79%","time":"22:21","volumn":"4721.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"480.47","rise":"0.82%","time":"22:22","volumn":"4746.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"480.90","rise":"0.91%","time":"22:23","volumn":"4795.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.17","rise":"0.97%","time":"22:24","volumn":"4821.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.50","rise":"1.04%","time":"22:25","volumn":"4861.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"480.70","rise":"0.87%","time":"22:26","volumn":"4995.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"480.88","rise":"0.90%","time":"22:27","volumn":"5082.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.24","rise":"0.98%","time":"22:28","volumn":"5117.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.08","rise":"1.16%","time":"22:29","volumn":"5154.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.67","rise":"1.07%","time":"22:30","volumn":"5208.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.98","rise":"1.14%","time":"22:31","volumn":"5272.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.64","rise":"1.06%","time":"22:32","volumn":"5320.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.05","rise":"1.15%","time":"22:33","volumn":"5362.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.64","rise":"1.06%","time":"22:34","volumn":"5395.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.51","rise":"1.04%","time":"22:35","volumn":"5422.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.55","rise":"1.04%","time":"22:36","volumn":"5484.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.00","rise":"1.14%","time":"22:37","volumn":"5534.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.06","rise":"1.15%","time":"22:38","volumn":"5565.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.79","rise":"1.10%","time":"22:39","volumn":"5602.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.08","rise":"1.16%","time":"22:40","volumn":"5667.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.52","rise":"1.25%","time":"22:41","volumn":"5727.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.42","rise":"1.23%","time":"22:42","volumn":"5763.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.23","rise":"1.19%","time":"22:43","volumn":"5824.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.48","rise":"1.24%","time":"22:44","volumn":"5909.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.05","rise":"1.36%","time":"22:45","volumn":"5953.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.95","rise":"1.34%","time":"22:46","volumn":"6007.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.98","rise":"1.34%","time":"22:47","volumn":"6033.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.25","rise":"1.40%","time":"22:48","volumn":"6087.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.67","rise":"1.28%","time":"22:49","volumn":"6129.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.74","rise":"1.29%","time":"22:50","volumn":"6182.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.55","rise":"1.25%","time":"22:51","volumn":"6261.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.02","rise":"1.14%","time":"22:52","volumn":"6324.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.68","rise":"1.07%","time":"22:53","volumn":"6373.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.27","rise":"0.99%","time":"22:54","volumn":"6396.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.11","rise":"0.95%","time":"22:55","volumn":"6463.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.16","rise":"0.96%","time":"22:56","volumn":"6510.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"480.98","rise":"0.92%","time":"22:57","volumn":"6586.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.79","rise":"1.09%","time":"22:58","volumn":"6646.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.62","rise":"1.06%","time":"22:59","volumn":"6683.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.62","rise":"1.06%","time":"23:00","volumn":"6740.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.02","rise":"1.14%","time":"23:01","volumn":"6779.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.93","rise":"1.12%","time":"23:02","volumn":"6804.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.10","rise":"1.16%","time":"23:03","volumn":"6823.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.60","rise":"1.27%","time":"23:04","volumn":"6850.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.61","rise":"1.27%","time":"23:05","volumn":"6871.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.62","rise":"1.27%","time":"23:06","volumn":"6976.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.78","rise":"1.30%","time":"23:07","volumn":"7031.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.53","rise":"1.25%","time":"23:08","volumn":"7166.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.27","rise":"1.20%","time":"23:09","volumn":"7196.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.94","rise":"1.13%","time":"23:10","volumn":"7265.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.34","rise":"1.21%","time":"23:11","volumn":"7344.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.60","rise":"1.27%","time":"23:12","volumn":"7479.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.38","rise":"1.22%","time":"23:13","volumn":"7511.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.69","rise":"1.28%","time":"23:14","volumn":"7564.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.75","rise":"1.30%","time":"23:15","volumn":"7631.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.00","rise":"1.14%","time":"23:16","volumn":"7763.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.28","rise":"1.20%","time":"23:17","volumn":"7849.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.30","rise":"1.20%","time":"23:18","volumn":"7962.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.98","rise":"1.14%","time":"23:19","volumn":"7995.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.12","rise":"1.16%","time":"23:20","volumn":"8041.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.93","rise":"1.12%","time":"23:21","volumn":"8084.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.62","rise":"1.06%","time":"23:22","volumn":"8148.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.94","rise":"1.13%","time":"23:23","volumn":"8183.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.73","rise":"1.08%","time":"23:24","volumn":"8227.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.50","rise":"1.03%","time":"23:25","volumn":"8309.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.91","rise":"1.12%","time":"23:26","volumn":"8361.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.78","rise":"1.09%","time":"23:27","volumn":"8407.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.86","rise":"1.11%","time":"23:28","volumn":"8431.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.05","rise":"1.15%","time":"23:29","volumn":"8472.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"481.94","rise":"1.13%","time":"23:30","volumn":"8513.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.30","rise":"1.20%","time":"23:31","volumn":"8535.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.48","rise":"1.24%","time":"23:32","volumn":"8558.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.86","rise":"1.32%","time":"23:33","volumn":"8597.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.14","rise":"1.38%","time":"23:34","volumn":"8636.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.30","rise":"1.41%","time":"23:35","volumn":"8696.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.81","rise":"1.31%","time":"23:36","volumn":"8756.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.98","rise":"1.34%","time":"23:37","volumn":"8803.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.80","rise":"1.31%","time":"23:38","volumn":"8844.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.70","rise":"1.29%","time":"23:39","volumn":"8873.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"482.99","rise":"1.35%","time":"23:40","volumn":"8942.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.26","rise":"1.40%","time":"23:41","volumn":"8987.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.10","rise":"1.37%","time":"23:42","volumn":"9018.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.17","rise":"1.38%","time":"23:43","volumn":"9123.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.27","rise":"1.41%","time":"23:44","volumn":"9350.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.38","rise":"1.43%","time":"23:45","volumn":"9444.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"484.13","rise":"1.59%","time":"23:46","volumn":"9606.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.95","rise":"1.55%","time":"23:47","volumn":"9648.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.56","rise":"1.47%","time":"23:48","volumn":"9724.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.73","rise":"1.50%","time":"23:49","volumn":"9763.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.73","rise":"1.50%","time":"23:50","volumn":"9811.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.86","rise":"1.53%","time":"23:51","volumn":"9868.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"484.04","rise":"1.57%","time":"23:52","volumn":"9908.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.63","rise":"1.48%","time":"23:53","volumn":"1.00\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.77","rise":"1.51%","time":"23:54","volumn":"1.01\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"483.86","rise":"1.53%","time":"23:55","volumn":"1.01\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"484.04","rise":"1.57%","time":"23:56","volumn":"1.02\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"484.13","rise":"1.59%","time":"23:57","volumn":"1.02\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"484.60","rise":"1.68%","time":"23:58","volumn":"1.03\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"484.36","rise":"1.63%","time":"23:59","volumn":"1.03\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"483.94","rise":"1.55%","time":"00:00","volumn":"1.04\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.32","rise":"1.63%","time":"00:01","volumn":"1.04\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.34","rise":"1.63%","time":"00:02","volumn":"1.04\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.26","rise":"1.61%","time":"00:03","volumn":"1.05\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"483.76","rise":"1.51%","time":"00:04","volumn":"1.05\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"483.99","rise":"1.56%","time":"00:05","volumn":"1.05\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.12","rise":"1.58%","time":"00:06","volumn":"1.06\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.05","rise":"1.57%","time":"00:07","volumn":"1.06\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"483.97","rise":"1.55%","time":"00:08","volumn":"1.06\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"483.94","rise":"1.55%","time":"00:09","volumn":"1.06\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"483.99","rise":"1.56%","time":"00:10","volumn":"1.07\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.18","rise":"1.60%","time":"00:11","volumn":"1.07\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"483.97","rise":"1.55%","time":"00:12","volumn":"1.08\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.14","rise":"1.59%","time":"00:13","volumn":"1.08\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.23","rise":"1.61%","time":"00:14","volumn":"1.09\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.30","rise":"1.62%","time":"00:15","volumn":"1.09\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.42","rise":"1.65%","time":"00:16","volumn":"1.10\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.86","rise":"1.74%","time":"00:17","volumn":"1.10\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.56","rise":"1.68%","time":"00:18","volumn":"1.11\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.92","rise":"1.75%","time":"00:19","volumn":"1.13\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.06","rise":"1.78%","time":"00:20","volumn":"1.13\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.58","rise":"1.68%","time":"00:21","volumn":"1.14\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.81","rise":"1.73%","time":"00:22","volumn":"1.14\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.55","rise":"1.67%","time":"00:23","volumn":"1.14\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.94","rise":"1.76%","time":"00:24","volumn":"1.15\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.69","rise":"1.70%","time":"00:25","volumn":"1.15\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.88","rise":"1.74%","time":"00:26","volumn":"1.15\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.85","rise":"1.74%","time":"00:27","volumn":"1.15\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.88","rise":"1.74%","time":"00:28","volumn":"1.16\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.66","rise":"1.70%","time":"00:29","volumn":"1.16\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.48","rise":"1.66%","time":"00:30","volumn":"1.16\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.75","rise":"1.72%","time":"00:31","volumn":"1.17\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.73","rise":"1.71%","time":"00:32","volumn":"1.17\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.05","rise":"1.78%","time":"00:33","volumn":"1.17\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.19","rise":"1.81%","time":"00:34","volumn":"1.18\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.00","rise":"1.77%","time":"00:35","volumn":"1.18\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.81","rise":"1.73%","time":"00:36","volumn":"1.19\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.89","rise":"1.75%","time":"00:37","volumn":"1.19\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.94","rise":"1.76%","time":"00:38","volumn":"1.20\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.89","rise":"1.75%","time":"00:39","volumn":"1.20\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.36","rise":"1.84%","time":"00:40","volumn":"1.21\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.33","rise":"1.84%","time":"00:41","volumn":"1.21\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.37","rise":"1.85%","time":"00:42","volumn":"1.21\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.30","rise":"1.83%","time":"00:43","volumn":"1.22\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.03","rise":"1.78%","time":"00:44","volumn":"1.22\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.02","rise":"1.77%","time":"00:45","volumn":"1.23\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.32","rise":"1.84%","time":"00:46","volumn":"1.23\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.40","rise":"1.85%","time":"00:47","volumn":"1.23\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.30","rise":"1.83%","time":"00:48","volumn":"1.24\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.78","rise":"1.72%","time":"00:49","volumn":"1.24\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.07","rise":"1.78%","time":"00:50","volumn":"1.25\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.88","rise":"1.74%","time":"00:51","volumn":"1.25\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.90","rise":"1.75%","time":"00:52","volumn":"1.25\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.83","rise":"1.73%","time":"00:53","volumn":"1.26\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.39","rise":"1.64%","time":"00:54","volumn":"1.26\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.42","rise":"1.65%","time":"00:55","volumn":"1.27\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.61","rise":"1.69%","time":"00:56","volumn":"1.27\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.46","rise":"1.66%","time":"00:57","volumn":"1.27\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.03","rise":"1.56%","time":"00:58","volumn":"1.27\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.17","rise":"1.59%","time":"00:59","volumn":"1.28\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.46","rise":"1.66%","time":"01:00","volumn":"1.28\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.54","rise":"1.67%","time":"01:01","volumn":"1.29\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.57","rise":"1.68%","time":"01:02","volumn":"1.29\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.95","rise":"1.76%","time":"01:03","volumn":"1.29\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.83","rise":"1.73%","time":"01:04","volumn":"1.29\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.97","rise":"1.76%","time":"01:05","volumn":"1.30\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.91","rise":"1.75%","time":"01:06","volumn":"1.31\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.99","rise":"1.77%","time":"01:07","volumn":"1.31\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.19","rise":"1.81%","time":"01:08","volumn":"1.31\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.14","rise":"1.80%","time":"01:09","volumn":"1.32\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.04","rise":"1.78%","time":"01:10","volumn":"1.32\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.86","rise":"1.74%","time":"01:11","volumn":"1.32\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.22","rise":"1.82%","time":"01:12","volumn":"1.33\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.13","rise":"1.80%","time":"01:13","volumn":"1.33\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.34","rise":"1.84%","time":"01:14","volumn":"1.33\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.21","rise":"1.81%","time":"01:15","volumn":"1.33\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.92","rise":"1.75%","time":"01:16","volumn":"1.34\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.14","rise":"1.80%","time":"01:17","volumn":"1.34\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.03","rise":"1.78%","time":"01:18","volumn":"1.34\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.86","rise":"1.74%","time":"01:19","volumn":"1.34\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.84","rise":"1.74%","time":"01:20","volumn":"1.35\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.56","rise":"1.68%","time":"01:21","volumn":"1.36\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.65","rise":"1.70%","time":"01:22","volumn":"1.36\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.37","rise":"1.64%","time":"01:23","volumn":"1.37\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.50","rise":"1.67%","time":"01:24","volumn":"1.37\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.33","rise":"1.63%","time":"01:25","volumn":"1.38\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.29","rise":"1.62%","time":"01:26","volumn":"1.38\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.34","rise":"1.63%","time":"01:27","volumn":"1.38\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.12","rise":"1.59%","time":"01:28","volumn":"1.38\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.19","rise":"1.60%","time":"01:29","volumn":"1.39\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"483.84","rise":"1.53%","time":"01:30","volumn":"1.39\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"483.65","rise":"1.49%","time":"01:31","volumn":"1.39\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"483.66","rise":"1.49%","time":"01:32","volumn":"1.40\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"483.86","rise":"1.53%","time":"01:33","volumn":"1.41\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"483.80","rise":"1.52%","time":"01:34","volumn":"1.41\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.25","rise":"1.61%","time":"01:35","volumn":"1.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.18","rise":"1.60%","time":"01:36","volumn":"1.42\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.46","rise":"1.66%","time":"01:37","volumn":"1.43\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.75","rise":"1.72%","time":"01:38","volumn":"1.43\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.75","rise":"1.72%","time":"01:39","volumn":"1.43\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.73","rise":"1.71%","time":"01:40","volumn":"1.43\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.73","rise":"1.71%","time":"01:41","volumn":"1.44\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.98","rise":"1.76%","time":"01:42","volumn":"1.44\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.84","rise":"1.74%","time":"01:43","volumn":"1.45\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.87","rise":"1.74%","time":"01:44","volumn":"1.45\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.99","rise":"1.77%","time":"01:45","volumn":"1.45\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.08","rise":"1.78%","time":"01:46","volumn":"1.45\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.48","rise":"1.87%","time":"01:47","volumn":"1.46\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.50","rise":"1.87%","time":"01:48","volumn":"1.46\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.65","rise":"1.91%","time":"01:49","volumn":"1.46\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.96","rise":"1.97%","time":"01:50","volumn":"1.48\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.95","rise":"1.97%","time":"01:51","volumn":"1.48\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.17","rise":"2.01%","time":"01:52","volumn":"1.49\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.11","rise":"2.00%","time":"01:53","volumn":"1.49\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.05","rise":"1.99%","time":"01:54","volumn":"1.49\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.89","rise":"1.96%","time":"01:55","volumn":"1.50\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.04","rise":"1.99%","time":"01:56","volumn":"1.50\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.27","rise":"2.04%","time":"01:57","volumn":"1.50\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.44","rise":"2.07%","time":"01:58","volumn":"1.51\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.55","rise":"2.09%","time":"01:59","volumn":"1.52\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.86","rise":"1.95%","time":"02:00","volumn":"1.52\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.05","rise":"1.99%","time":"02:01","volumn":"1.53\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.98","rise":"1.98%","time":"02:02","volumn":"1.53\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.05","rise":"1.99%","time":"02:03","volumn":"1.53\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.93","rise":"1.96%","time":"02:04","volumn":"1.54\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.45","rise":"1.86%","time":"02:05","volumn":"1.54\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.54","rise":"1.88%","time":"02:06","volumn":"1.54\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.65","rise":"1.91%","time":"02:07","volumn":"1.55\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.59","rise":"1.89%","time":"02:08","volumn":"1.55\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.50","rise":"1.87%","time":"02:09","volumn":"1.56\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.55","rise":"1.88%","time":"02:10","volumn":"1.56\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.59","rise":"1.89%","time":"02:11","volumn":"1.56\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.72","rise":"1.92%","time":"02:12","volumn":"1.57\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.51","rise":"1.88%","time":"02:13","volumn":"1.57\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.70","rise":"1.91%","time":"02:14","volumn":"1.58\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.67","rise":"1.91%","time":"02:15","volumn":"1.58\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.52","rise":"1.88%","time":"02:16","volumn":"1.58\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.52","rise":"1.88%","time":"02:17","volumn":"1.58\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.64","rise":"1.90%","time":"02:18","volumn":"1.58\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.70","rise":"1.91%","time":"02:19","volumn":"1.59\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.86","rise":"1.95%","time":"02:20","volumn":"1.59\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.75","rise":"1.93%","time":"02:21","volumn":"1.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.63","rise":"1.90%","time":"02:22","volumn":"1.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.63","rise":"1.90%","time":"02:23","volumn":"1.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.47","rise":"1.87%","time":"02:24","volumn":"1.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.43","rise":"1.86%","time":"02:25","volumn":"1.60\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.70","rise":"1.92%","time":"02:26","volumn":"1.61\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.66","rise":"1.91%","time":"02:27","volumn":"1.61\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.53","rise":"1.88%","time":"02:28","volumn":"1.61\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.65","rise":"1.91%","time":"02:29","volumn":"1.62\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.22","rise":"1.82%","time":"02:30","volumn":"1.63\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.26","rise":"1.82%","time":"02:31","volumn":"1.63\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.35","rise":"1.84%","time":"02:32","volumn":"1.63\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.50","rise":"1.87%","time":"02:33","volumn":"1.63\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.39","rise":"1.85%","time":"02:34","volumn":"1.64\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.25","rise":"1.82%","time":"02:35","volumn":"1.65\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.67","rise":"1.91%","time":"02:36","volumn":"1.65\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.54","rise":"1.88%","time":"02:37","volumn":"1.66\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.14","rise":"1.80%","time":"02:38","volumn":"1.66\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.20","rise":"1.81%","time":"02:39","volumn":"1.66\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.90","rise":"1.75%","time":"02:40","volumn":"1.67\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"484.89","rise":"1.75%","time":"02:41","volumn":"1.67\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.15","rise":"1.80%","time":"02:42","volumn":"1.67\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.23","rise":"1.82%","time":"02:43","volumn":"1.67\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.13","rise":"1.80%","time":"02:44","volumn":"1.67\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.15","rise":"1.80%","time":"02:45","volumn":"1.68\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.27","rise":"1.83%","time":"02:46","volumn":"1.68\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.34","rise":"1.84%","time":"02:47","volumn":"1.68\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.55","rise":"1.89%","time":"02:48","volumn":"1.69\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.75","rise":"1.93%","time":"02:49","volumn":"1.69\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.00","rise":"1.98%","time":"02:50","volumn":"1.69\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.16","rise":"2.01%","time":"02:51","volumn":"1.70\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.42","rise":"2.07%","time":"02:52","volumn":"1.71\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.31","rise":"2.04%","time":"02:53","volumn":"1.72\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.31","rise":"2.04%","time":"02:54","volumn":"1.72\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.31","rise":"2.04%","time":"02:55","volumn":"1.73\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.71","rise":"1.92%","time":"02:56","volumn":"1.74\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.72","rise":"1.92%","time":"02:57","volumn":"1.74\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.27","rise":"2.04%","time":"02:58","volumn":"1.75\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.99","rise":"1.98%","time":"02:59","volumn":"1.76\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.19","rise":"2.02%","time":"03:00","volumn":"1.77\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.20","rise":"2.02%","time":"03:01","volumn":"1.77\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.29","rise":"2.04%","time":"03:02","volumn":"1.77\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.75","rise":"2.14%","time":"03:03","volumn":"1.79\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.62","rise":"2.11%","time":"03:04","volumn":"1.79\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"487.06","rise":"2.20%","time":"03:05","volumn":"1.79\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"487.24","rise":"2.24%","time":"03:06","volumn":"1.80\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"487.11","rise":"2.21%","time":"03:07","volumn":"1.80\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.75","rise":"2.14%","time":"03:08","volumn":"1.81\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.98","rise":"2.18%","time":"03:09","volumn":"1.81\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.93","rise":"2.17%","time":"03:10","volumn":"1.81\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"487.02","rise":"2.19%","time":"03:11","volumn":"1.81\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.98","rise":"2.18%","time":"03:12","volumn":"1.82\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.60","rise":"2.10%","time":"03:13","volumn":"1.83\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.38","rise":"2.06%","time":"03:14","volumn":"1.83\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.63","rise":"2.11%","time":"03:15","volumn":"1.83\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.96","rise":"2.18%","time":"03:16","volumn":"1.84\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.85","rise":"2.16%","time":"03:17","volumn":"1.84\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.43","rise":"2.07%","time":"03:18","volumn":"1.84\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.68","rise":"2.12%","time":"03:19","volumn":"1.85\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.67","rise":"2.12%","time":"03:20","volumn":"1.85\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.73","rise":"2.13%","time":"03:21","volumn":"1.86\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.80","rise":"2.15%","time":"03:22","volumn":"1.86\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.72","rise":"2.13%","time":"03:23","volumn":"1.86\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.64","rise":"2.11%","time":"03:24","volumn":"1.86\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.79","rise":"2.14%","time":"03:25","volumn":"1.87\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.50","rise":"2.08%","time":"03:26","volumn":"1.88\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.73","rise":"2.13%","time":"03:27","volumn":"1.88\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.50","rise":"2.08%","time":"03:28","volumn":"1.89\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.17","rise":"2.01%","time":"03:29","volumn":"1.91\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.41","rise":"2.06%","time":"03:30","volumn":"1.91\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.26","rise":"2.03%","time":"03:31","volumn":"1.92\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.32","rise":"2.05%","time":"03:32","volumn":"1.92\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.38","rise":"2.06%","time":"03:33","volumn":"1.92\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.99","rise":"1.98%","time":"03:34","volumn":"1.94\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.98","rise":"1.97%","time":"03:35","volumn":"1.94\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.06","rise":"1.99%","time":"03:36","volumn":"1.94\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.27","rise":"2.04%","time":"03:37","volumn":"1.95\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.75","rise":"2.14%","time":"03:38","volumn":"1.96\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"487.06","rise":"2.20%","time":"03:39","volumn":"1.96\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.70","rise":"2.13%","time":"03:40","volumn":"1.98\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.59","rise":"2.10%","time":"03:41","volumn":"1.98\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.23","rise":"2.03%","time":"03:42","volumn":"1.99\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.97","rise":"1.97%","time":"03:43","volumn":"2.00\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.00","rise":"1.98%","time":"03:44","volumn":"2.00\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.35","rise":"2.05%","time":"03:45","volumn":"2.01\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.54","rise":"2.09%","time":"03:46","volumn":"2.03\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.37","rise":"2.06%","time":"03:47","volumn":"2.05\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.19","rise":"2.02%","time":"03:48","volumn":"2.06\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.11","rise":"2.00%","time":"03:49","volumn":"2.06\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.25","rise":"2.03%","time":"03:50","volumn":"2.07\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.48","rise":"2.08%","time":"03:51","volumn":"2.08\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.36","rise":"2.06%","time":"03:52","volumn":"2.10\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.65","rise":"2.12%","time":"03:53","volumn":"2.11\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.75","rise":"2.14%","time":"03:54","volumn":"2.13\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.30","rise":"2.04%","time":"03:55","volumn":"2.16\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.29","rise":"2.04%","time":"03:56","volumn":"2.17\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.54","rise":"2.09%","time":"03:57","volumn":"2.19\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.12","rise":"2.00%","time":"03:58","volumn":"2.21\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"485.93","rise":"1.96%","time":"03:59","volumn":"2.24\u4e07"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"486.18","rise":"2.02%","time":"04:00","volumn":"2.74\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Adobe[ADBE]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_ADBE.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/ADBE.html?from=360search","volume":"274.07\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/19","2024\/05\/02"]},"cy":{"o":["634.76","567.51","500.26","433.01","365.76"]},"cyrate":{"o":["70.98%","52.86%","34.75%","16.64%","-1.48%"]},"p":[{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"371.25","rise":"0","time":"05\/19","volumn":"3.86\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"372.05","rise":"0.22%","time":"05\/22","volumn":"2.63\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"370.42","rise":"-0.22%","time":"05\/23","volumn":"2.97\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"365.76","rise":"-1.48%","time":"05\/24","volumn":"2.67\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"392.06","rise":"5.61%","time":"05\/25","volumn":"7.03\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"415.39","rise":"11.89%","time":"05\/26","volumn":"7.83\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"417.21","rise":"12.38%","time":"05\/30","volumn":"5.33\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"417.79","rise":"12.54%","time":"05\/31","volumn":"5.16\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"426.75","rise":"14.95%","time":"06\/01","volumn":"4.44\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"436.37","rise":"17.54%","time":"06\/02","volumn":"4.33\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"434.18","rise":"16.95%","time":"06\/05","volumn":"3.45\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"432.89","rise":"16.60%","time":"06\/06","volumn":"2.34\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"418.32","rise":"12.68%","time":"06\/07","volumn":"4.77\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"439.03","rise":"18.26%","time":"06\/08","volumn":"6.06\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"454.00","rise":"22.29%","time":"06\/09","volumn":"7.93\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"474.63","rise":"27.85%","time":"06\/12","volumn":"6.92\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"478.99","rise":"29.02%","time":"06\/13","volumn":"7.41\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"479.53","rise":"29.17%","time":"06\/14","volumn":"5.14\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"490.91","rise":"32.23%","time":"06\/15","volumn":"9.60\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"495.18","rise":"33.38%","time":"06\/16","volumn":"13.34\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"485.86","rise":"30.87%","time":"06\/20","volumn":"5.33\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"477.48","rise":"28.61%","time":"06\/21","volumn":"5.26\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"477.58","rise":"28.64%","time":"06\/22","volumn":"3.60\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"484.72","rise":"30.56%","time":"06\/23","volumn":"4.48\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"479.51","rise":"29.16%","time":"06\/26","volumn":"3.17\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"489.27","rise":"31.79%","time":"06\/27","volumn":"2.69\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"482.43","rise":"29.95%","time":"06\/28","volumn":"3.21\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"483.77","rise":"30.31%","time":"06\/29","volumn":"1.90\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"488.99","rise":"31.71%","time":"06\/30","volumn":"3.10\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"485.21","rise":"30.70%","time":"07\/03","volumn":"1.49\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"487.26","rise":"31.25%","time":"07\/05","volumn":"2.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"481.29","rise":"29.64%","time":"07\/06","volumn":"2.10\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"485.27","rise":"30.71%","time":"07\/07","volumn":"2.32\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"496.35","rise":"33.70%","time":"07\/10","volumn":"3.35\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"504.74","rise":"35.96%","time":"07\/11","volumn":"2.84\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"507.36","rise":"36.66%","time":"07\/12","volumn":"3.03\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"517.28","rise":"39.33%","time":"07\/13","volumn":"3.05\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"514.83","rise":"38.67%","time":"07\/14","volumn":"2.30\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"522.00","rise":"40.61%","time":"07\/17","volumn":"2.65\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"532.23","rise":"43.36%","time":"07\/18","volumn":"4.09\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"527.17","rise":"42.00%","time":"07\/19","volumn":"3.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"516.88","rise":"39.23%","time":"07\/20","volumn":"3.26\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"520.23","rise":"40.13%","time":"07\/21","volumn":"8.10\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"523.86","rise":"41.11%","time":"07\/24","volumn":"2.26\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"525.34","rise":"41.51%","time":"07\/25","volumn":"2.47\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"514.55","rise":"38.60%","time":"07\/26","volumn":"2.92\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"513.97","rise":"38.44%","time":"07\/27","volumn":"2.48\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"528.87","rise":"42.46%","time":"07\/28","volumn":"2.81\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"546.17","rise":"47.12%","time":"07\/31","volumn":"4.06\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"549.10","rise":"47.91%","time":"08\/01","volumn":"2.27\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"530.30","rise":"42.84%","time":"08\/02","volumn":"2.97\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"523.76","rise":"41.08%","time":"08\/03","volumn":"2.18\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"526.88","rise":"41.92%","time":"08\/04","volumn":"2.46\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"529.73","rise":"42.69%","time":"08\/07","volumn":"1.78\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"520.60","rise":"40.23%","time":"08\/08","volumn":"2.62\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"513.78","rise":"38.39%","time":"08\/09","volumn":"1.84\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"515.83","rise":"38.94%","time":"08\/10","volumn":"1.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"508.45","rise":"36.96%","time":"08\/11","volumn":"1.93\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"522.25","rise":"40.67%","time":"08\/14","volumn":"2.05\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"518.70","rise":"39.72%","time":"08\/15","volumn":"1.82\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"514.49","rise":"38.58%","time":"08\/16","volumn":"1.49\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"511.67","rise":"37.82%","time":"08\/17","volumn":"2.45\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"508.13","rise":"36.87%","time":"08\/18","volumn":"2.14\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"520.47","rise":"40.19%","time":"08\/21","volumn":"2.43\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"519.48","rise":"39.93%","time":"08\/22","volumn":"1.50\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"530.71","rise":"42.95%","time":"08\/23","volumn":"2.32\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"512.43","rise":"38.03%","time":"08\/24","volumn":"2.95\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"525.06","rise":"41.43%","time":"08\/25","volumn":"2.31\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"529.92","rise":"42.74%","time":"08\/28","volumn":"1.68\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"540.57","rise":"45.61%","time":"08\/29","volumn":"2.17\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"545.36","rise":"46.90%","time":"08\/30","volumn":"1.93\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"559.34","rise":"50.66%","time":"08\/31","volumn":"3.92\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"563.21","rise":"51.71%","time":"09\/01","volumn":"2.23\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"564.88","rise":"52.16%","time":"09\/05","volumn":"2.35\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"561.94","rise":"51.36%","time":"09\/06","volumn":"2.30\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"560.46","rise":"50.97%","time":"09\/07","volumn":"2.09\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"560.36","rise":"50.94%","time":"09\/08","volumn":"2.26\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"564.50","rise":"52.05%","time":"09\/11","volumn":"2.08\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"542.21","rise":"46.05%","time":"09\/12","volumn":"3.96\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"553.56","rise":"49.11%","time":"09\/13","volumn":"3.46\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"552.16","rise":"48.73%","time":"09\/14","volumn":"4.75\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"528.89","rise":"42.46%","time":"09\/15","volumn":"9.77\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"532.42","rise":"43.41%","time":"09\/18","volumn":"2.65\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"541.69","rise":"45.91%","time":"09\/19","volumn":"2.39\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"535.78","rise":"44.32%","time":"09\/20","volumn":"2.63\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"513.88","rise":"38.42%","time":"09\/21","volumn":"3.85\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"512.90","rise":"38.15%","time":"09\/22","volumn":"2.70\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"511.60","rise":"37.80%","time":"09\/25","volumn":"2.22\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"506.30","rise":"36.38%","time":"09\/26","volumn":"2.37\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"502.60","rise":"35.38%","time":"09\/27","volumn":"3.31\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"504.67","rise":"35.94%","time":"09\/28","volumn":"2.72\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"509.90","rise":"37.35%","time":"09\/29","volumn":"2.80\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"521.13","rise":"40.37%","time":"10\/02","volumn":"2.41\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"507.03","rise":"36.57%","time":"10\/03","volumn":"2.00\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"518.42","rise":"39.64%","time":"10\/04","volumn":"2.03\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"516.44","rise":"39.11%","time":"10\/05","volumn":"1.82\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"526.68","rise":"41.87%","time":"10\/06","volumn":"2.52\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"529.29","rise":"42.57%","time":"10\/09","volumn":"1.71\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"532.72","rise":"43.49%","time":"10\/10","volumn":"2.09\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"549.91","rise":"48.12%","time":"10\/11","volumn":"3.31\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"559.63","rise":"50.74%","time":"10\/12","volumn":"4.62\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"548.76","rise":"47.81%","time":"10\/13","volumn":"2.83\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"550.74","rise":"48.35%","time":"10\/16","volumn":"2.18\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"560.09","rise":"50.87%","time":"10\/17","volumn":"2.35\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"557.87","rise":"50.27%","time":"10\/18","volumn":"2.61\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"555.74","rise":"49.69%","time":"10\/19","volumn":"2.81\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"540.96","rise":"45.71%","time":"10\/20","volumn":"2.73\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"540.41","rise":"45.56%","time":"10\/23","volumn":"2.17\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"539.56","rise":"45.34%","time":"10\/24","volumn":"2.36\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"521.14","rise":"40.37%","time":"10\/25","volumn":"2.52\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"514.28","rise":"38.53%","time":"10\/26","volumn":"2.87\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"508.12","rise":"36.87%","time":"10\/27","volumn":"2.99\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"526.94","rise":"41.94%","time":"10\/30","volumn":"2.81\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"532.06","rise":"43.32%","time":"10\/31","volumn":"2.05\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"544.50","rise":"46.67%","time":"11\/01","volumn":"2.64\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"558.71","rise":"50.49%","time":"11\/02","volumn":"2.63\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"563.66","rise":"51.83%","time":"11\/03","volumn":"2.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"565.45","rise":"52.31%","time":"11\/06","volumn":"2.59\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"585.20","rise":"57.63%","time":"11\/07","volumn":"3.99\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"585.31","rise":"57.66%","time":"11\/08","volumn":"3.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"577.74","rise":"55.62%","time":"11\/09","volumn":"2.34\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"597.22","rise":"60.87%","time":"11\/10","volumn":"3.06\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"590.34","rise":"59.01%","time":"11\/13","volumn":"2.50\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"604.33","rise":"62.78%","time":"11\/14","volumn":"2.88\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"595.31","rise":"60.35%","time":"11\/15","volumn":"3.09\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"602.06","rise":"62.17%","time":"11\/16","volumn":"2.04\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"602.66","rise":"62.33%","time":"11\/17","volumn":"1.97\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"612.70","rise":"65.04%","time":"11\/20","volumn":"2.39\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"610.99","rise":"64.58%","time":"11\/21","volumn":"1.90\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"619.72","rise":"66.93%","time":"11\/22","volumn":"2.06\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"619.43","rise":"66.85%","time":"11\/24","volumn":"9227.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"619.27","rise":"66.81%","time":"11\/27","volumn":"1.85\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"623.32","rise":"67.90%","time":"11\/28","volumn":"2.30\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"617.39","rise":"66.30%","time":"11\/29","volumn":"2.59\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"611.01","rise":"64.58%","time":"11\/30","volumn":"3.96\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"612.47","rise":"64.98%","time":"12\/01","volumn":"2.49\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"604.56","rise":"62.84%","time":"12\/04","volumn":"2.54\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"602.22","rise":"62.21%","time":"12\/05","volumn":"2.57\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"595.70","rise":"60.46%","time":"12\/06","volumn":"2.08\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"608.78","rise":"63.98%","time":"12\/07","volumn":"2.60\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"610.01","rise":"64.31%","time":"12\/08","volumn":"2.50\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"625.20","rise":"68.40%","time":"12\/11","volumn":"3.27\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"633.66","rise":"70.68%","time":"12\/12","volumn":"2.97\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"624.26","rise":"68.15%","time":"12\/13","volumn":"6.00\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"584.64","rise":"57.48%","time":"12\/14","volumn":"11.31\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"584.68","rise":"57.49%","time":"12\/15","volumn":"8.66\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"599.13","rise":"61.38%","time":"12\/18","volumn":"5.45\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"604.64","rise":"62.87%","time":"12\/19","volumn":"4.15\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"596.06","rise":"60.55%","time":"12\/20","volumn":"2.58\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"600.14","rise":"61.65%","time":"12\/21","volumn":"3.19\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"598.75","rise":"61.28%","time":"12\/22","volumn":"1.66\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"598.26","rise":"61.15%","time":"12\/26","volumn":"1.59\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"596.08","rise":"60.56%","time":"12\/27","volumn":"1.39\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"595.52","rise":"60.41%","time":"12\/28","volumn":"1.70\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"596.60","rise":"60.70%","time":"12\/29","volumn":"1.89\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"580.07","rise":"56.25%","time":"01\/02","volumn":"2.84\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"571.79","rise":"54.02%","time":"01\/03","volumn":"2.48\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"567.05","rise":"52.74%","time":"01\/04","volumn":"2.09\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"564.60","rise":"52.08%","time":"01\/05","volumn":"1.92\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"580.55","rise":"56.38%","time":"01\/08","volumn":"2.83\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"586.20","rise":"57.90%","time":"01\/09","volumn":"1.93\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"591.03","rise":"59.20%","time":"01\/10","volumn":"2.13\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"597.49","rise":"60.94%","time":"01\/11","volumn":"2.33\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"596.54","rise":"60.68%","time":"01\/12","volumn":"1.47\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"597.68","rise":"60.99%","time":"01\/16","volumn":"2.13\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"596.10","rise":"60.57%","time":"01\/17","volumn":"2.59\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"593.70","rise":"59.92%","time":"01\/18","volumn":"2.79\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"611.55","rise":"64.73%","time":"01\/19","volumn":"3.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"603.59","rise":"62.58%","time":"01\/22","volumn":"4.49\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"597.18","rise":"60.86%","time":"01\/23","volumn":"2.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"606.48","rise":"63.36%","time":"01\/24","volumn":"3.00\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"622.58","rise":"67.70%","time":"01\/25","volumn":"3.80\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"613.93","rise":"65.37%","time":"01\/26","volumn":"2.14\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"630.23","rise":"69.76%","time":"01\/29","volumn":"3.21\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"627.96","rise":"69.15%","time":"01\/30","volumn":"2.00\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"617.78","rise":"66.41%","time":"01\/31","volumn":"2.66\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"627.91","rise":"69.13%","time":"02\/01","volumn":"1.68\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"634.76","rise":"70.98%","time":"02\/02","volumn":"2.54\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"630.50","rise":"69.83%","time":"02\/05","volumn":"2.13\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"607.14","rise":"63.54%","time":"02\/06","volumn":"3.43\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"615.85","rise":"65.89%","time":"02\/07","volumn":"2.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"615.86","rise":"65.89%","time":"02\/08","volumn":"1.81\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"627.21","rise":"68.95%","time":"02\/09","volumn":"2.09\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"611.84","rise":"64.81%","time":"02\/12","volumn":"2.31\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"601.89","rise":"62.13%","time":"02\/13","volumn":"2.98\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"604.66","rise":"62.87%","time":"02\/14","volumn":"1.61\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"590.44","rise":"59.04%","time":"02\/15","volumn":"3.67\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"546.66","rise":"47.25%","time":"02\/16","volumn":"10.32\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"541.91","rise":"45.97%","time":"02\/20","volumn":"6.56\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"538.67","rise":"45.10%","time":"02\/21","volumn":"3.53\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"537.57","rise":"44.80%","time":"02\/22","volumn":"5.02\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"553.44","rise":"49.07%","time":"02\/23","volumn":"4.54\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"560.48","rise":"50.97%","time":"02\/26","volumn":"4.25\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"552.49","rise":"48.82%","time":"02\/27","volumn":"3.25\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"551.82","rise":"48.64%","time":"02\/28","volumn":"2.31\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"560.28","rise":"50.92%","time":"02\/29","volumn":"3.84\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"570.93","rise":"53.79%","time":"03\/01","volumn":"2.90\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"567.94","rise":"52.98%","time":"03\/04","volumn":"2.56\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"544.84","rise":"46.76%","time":"03\/05","volumn":"4.31\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"543.09","rise":"46.29%","time":"03\/06","volumn":"3.21\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"556.04","rise":"49.78%","time":"03\/07","volumn":"2.66\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"551.69","rise":"48.60%","time":"03\/08","volumn":"2.83\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"560.42","rise":"50.95%","time":"03\/11","volumn":"2.85\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"579.14","rise":"56.00%","time":"03\/12","volumn":"3.46\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"573.55","rise":"54.49%","time":"03\/13","volumn":"3.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"570.45","rise":"53.66%","time":"03\/14","volumn":"5.83\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"492.46","rise":"32.65%","time":"03\/15","volumn":"19.57\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"513.86","rise":"38.41%","time":"03\/18","volumn":"7.05\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"521.19","rise":"40.39%","time":"03\/19","volumn":"7.08\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"519.14","rise":"39.84%","time":"03\/20","volumn":"4.24\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"511.25","rise":"37.71%","time":"03\/21","volumn":"5.21\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"499.52","rise":"34.55%","time":"03\/22","volumn":"5.41\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"507.23","rise":"36.63%","time":"03\/25","volumn":"4.28\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.60","rise":"36.73%","time":"03\/26","volumn":"2.81\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"504.40","rise":"35.87%","time":"03\/27","volumn":"4.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.60","rise":"35.92%","time":"03\/28","volumn":"3.90\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"502.09","rise":"35.24%","time":"04\/01","volumn":"2.06\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"499.21","rise":"34.47%","time":"04\/02","volumn":"3.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"497.01","rise":"33.87%","time":"04\/03","volumn":"2.60\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"487.11","rise":"31.21%","time":"04\/04","volumn":"3.40\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"485.12","rise":"30.67%","time":"04\/05","volumn":"4.97\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"484.28","rise":"30.45%","time":"04\/08","volumn":"3.44\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"492.55","rise":"32.67%","time":"04\/09","volumn":"2.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"487.22","rise":"31.24%","time":"04\/10","volumn":"2.49\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"484.28","rise":"30.45%","time":"04\/11","volumn":"2.98\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"474.09","rise":"27.70%","time":"04\/12","volumn":"5.62\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"470.10","rise":"26.63%","time":"04\/15","volumn":"3.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"476.22","rise":"28.27%","time":"04\/16","volumn":"2.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"474.45","rise":"27.80%","time":"04\/17","volumn":"2.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"473.18","rise":"27.46%","time":"04\/18","volumn":"2.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"465.02","rise":"25.26%","time":"04\/19","volumn":"3.28\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"466.89","rise":"25.76%","time":"04\/22","volumn":"2.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"472.90","rise":"27.38%","time":"04\/23","volumn":"2.21\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"477.12","rise":"28.52%","time":"04\/24","volumn":"2.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"473.44","rise":"27.53%","time":"04\/25","volumn":"2.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"477.56","rise":"28.64%","time":"04\/26","volumn":"2.46\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"473.07","rise":"27.43%","time":"04\/29","volumn":"2.95\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"462.83","rise":"24.67%","time":"04\/30","volumn":"3.22\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"469.39","rise":"26.44%","time":"05\/01","volumn":"2.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"476.57","rise":"28.37%","time":"05\/02","volumn":"2.52\u4e07"}],"points":"240"}}