{"amount":"9.58\u4ebf","changeAmount":"4.22","close":"472.90","currentPrice":"477.12","currenttime":"2024-04-25 04:01:00","e":{"@attributes":{"datetime":"2024-04-25 04:01:00","e1":"477.12","e2":"4.22","e3":"(0.89%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/20","04\/22","04\/23","04\/24"]},"cy":{"o":["477.39","473.67","469.95","466.23","462.52"]},"cyrate":{"o":["0.54%","-0.25%","-1.03%","-1.81%","-2.60%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"474.84","rise":"0","time":"02:35","volumn":"63.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.29","rise":"0.09%","time":"02:40","volumn":"72.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"477.39","rise":"0.54%","time":"02:45","volumn":"177.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"476.43","rise":"0.33%","time":"02:50","volumn":"118.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.46","rise":"0.13%","time":"02:55","volumn":"193.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.62","rise":"0.17%","time":"03:00","volumn":"141.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.36","rise":"0.11%","time":"03:05","volumn":"115.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.78","rise":"0.20%","time":"03:10","volumn":"234.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.58","rise":"0.16%","time":"03:15","volumn":"204.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"476.77","rise":"0.41%","time":"03:20","volumn":"240.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"476.46","rise":"0.34%","time":"03:25","volumn":"220.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.71","rise":"0.18%","time":"03:30","volumn":"165.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.95","rise":"0.23%","time":"03:35","volumn":"204.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.30","rise":"0.10%","time":"03:40","volumn":"207.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"476.42","rise":"0.33%","time":"03:45","volumn":"339.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"476.51","rise":"0.35%","time":"03:50","volumn":"188.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.26","rise":"0.09%","time":"03:55","volumn":"482.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"474.45","rise":"-0.08%","time":"04:00","volumn":"5132.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.45","rise":"0.13%","time":"21:35","volumn":"543.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.52","rise":"0.14%","time":"21:40","volumn":"388.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.58","rise":"0.16%","time":"21:45","volumn":"320.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"476.20","rise":"0.29%","time":"21:50","volumn":"247.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"474.66","rise":"-0.04%","time":"21:55","volumn":"273.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.38","rise":"0.11%","time":"22:00","volumn":"185.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"474.69","rise":"-0.03%","time":"22:05","volumn":"544.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"474.55","rise":"-0.06%","time":"22:10","volumn":"358.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"474.19","rise":"-0.14%","time":"22:15","volumn":"234.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"473.82","rise":"-0.21%","time":"22:20","volumn":"219.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"473.17","rise":"-0.35%","time":"22:25","volumn":"228.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"474.23","rise":"-0.13%","time":"22:30","volumn":"395.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"474.85","rise":"0.00%","time":"22:35","volumn":"173.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.17","rise":"0.07%","time":"22:40","volumn":"198.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.98","rise":"0.24%","time":"22:45","volumn":"171.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"476.13","rise":"0.27%","time":"22:50","volumn":"186.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"476.18","rise":"0.28%","time":"22:55","volumn":"114.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.87","rise":"0.22%","time":"23:00","volumn":"211.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.62","rise":"0.17%","time":"23:05","volumn":"141.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"476.45","rise":"0.34%","time":"23:10","volumn":"179.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"476.06","rise":"0.26%","time":"23:15","volumn":"258.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"476.01","rise":"0.25%","time":"23:20","volumn":"195.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"476.37","rise":"0.32%","time":"23:25","volumn":"163.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.13","rise":"0.06%","time":"23:30","volumn":"194.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"475.61","rise":"0.16%","time":"23:35","volumn":"125.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"476.06","rise":"0.26%","time":"23:40","volumn":"195.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"476.23","rise":"0.29%","time":"23:45","volumn":"153.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"476.45","rise":"0.34%","time":"23:50","volumn":"277.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"476.58","rise":"0.37%","time":"23:55","volumn":"132.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"476.85","rise":"0.42%","time":"00:00","volumn":"226.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"476.69","rise":"0.39%","time":"00:05","volumn":"340.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"477.07","rise":"0.47%","time":"00:10","volumn":"234.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"476.23","rise":"0.29%","time":"00:15","volumn":"218.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"476.89","rise":"0.43%","time":"00:20","volumn":"202.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"477.12","rise":"0.48%","time":"00:25","volumn":"135.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"476.45","rise":"0.34%","time":"00:30","volumn":"231.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"474.98","rise":"0.03%","time":"00:35","volumn":"405.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"475.60","rise":"0.16%","time":"00:40","volumn":"259.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"475.08","rise":"0.05%","time":"00:45","volumn":"150.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"474.50","rise":"-0.07%","time":"00:50","volumn":"129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"474.23","rise":"-0.13%","time":"00:55","volumn":"150.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"474.00","rise":"-0.18%","time":"01:00","volumn":"189.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"474.78","rise":"-0.01%","time":"01:05","volumn":"143.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"475.21","rise":"0.08%","time":"01:10","volumn":"151.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"474.35","rise":"-0.10%","time":"01:15","volumn":"142.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.85","rise":"-0.21%","time":"01:20","volumn":"131.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.23","rise":"-0.34%","time":"01:25","volumn":"110.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"474.28","rise":"-0.12%","time":"01:30","volumn":"121.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.85","rise":"-0.21%","time":"01:35","volumn":"112.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.91","rise":"-0.20%","time":"01:40","volumn":"109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.55","rise":"-0.27%","time":"01:45","volumn":"134.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.89","rise":"-0.20%","time":"01:50","volumn":"147.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.50","rise":"-0.28%","time":"01:55","volumn":"171.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.83","rise":"-0.21%","time":"02:00","volumn":"354.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.81","rise":"-0.22%","time":"02:05","volumn":"135.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.28","rise":"-0.33%","time":"02:10","volumn":"106.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.60","rise":"-0.26%","time":"02:15","volumn":"163.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"474.47","rise":"-0.08%","time":"02:20","volumn":"106.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"474.65","rise":"-0.04%","time":"02:25","volumn":"261.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.94","rise":"-0.19%","time":"02:30","volumn":"254.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.12","rise":"-0.36%","time":"02:35","volumn":"149.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.40","rise":"-0.30%","time":"02:40","volumn":"113.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.35","rise":"-0.31%","time":"02:45","volumn":"134.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.26","rise":"-0.33%","time":"02:50","volumn":"316.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"472.80","rise":"-0.43%","time":"02:55","volumn":"138.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"472.23","rise":"-0.55%","time":"03:00","volumn":"118.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.15","rise":"-0.36%","time":"03:05","volumn":"260.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"472.99","rise":"-0.39%","time":"03:10","volumn":"252.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"472.69","rise":"-0.45%","time":"03:15","volumn":"153.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"472.50","rise":"-0.49%","time":"03:20","volumn":"166.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"472.63","rise":"-0.47%","time":"03:25","volumn":"299.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"472.61","rise":"-0.47%","time":"03:30","volumn":"152.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"472.86","rise":"-0.42%","time":"03:35","volumn":"238.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.15","rise":"-0.36%","time":"03:40","volumn":"212.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.51","rise":"-0.28%","time":"03:45","volumn":"272.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.61","rise":"-0.26%","time":"03:50","volumn":"488.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"472.87","rise":"-0.41%","time":"03:55","volumn":"599.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"473.18","rise":"-0.35%","time":"04:00","volumn":"7084.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"472.26","rise":"-0.54%","time":"21:35","volumn":"1864.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"470.91","rise":"-0.83%","time":"21:40","volumn":"245.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"471.65","rise":"-0.67%","time":"21:45","volumn":"270.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"472.13","rise":"-0.57%","time":"21:50","volumn":"244.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"471.03","rise":"-0.80%","time":"21:55","volumn":"295.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"470.20","rise":"-0.98%","time":"22:00","volumn":"297.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"469.18","rise":"-1.19%","time":"22:05","volumn":"387.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"469.51","rise":"-1.12%","time":"22:10","volumn":"192.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"469.61","rise":"-1.10%","time":"22:15","volumn":"167.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"469.86","rise":"-1.05%","time":"22:20","volumn":"263.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"469.56","rise":"-1.11%","time":"22:25","volumn":"311.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"469.20","rise":"-1.19%","time":"22:30","volumn":"278.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"469.79","rise":"-1.06%","time":"22:35","volumn":"355.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"467.92","rise":"-1.46%","time":"22:40","volumn":"330.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"469.06","rise":"-1.22%","time":"22:45","volumn":"173.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"470.50","rise":"-0.91%","time":"22:50","volumn":"272.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"470.86","rise":"-0.84%","time":"22:55","volumn":"215.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"470.63","rise":"-0.89%","time":"23:00","volumn":"265.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"469.71","rise":"-1.08%","time":"23:05","volumn":"144.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"469.58","rise":"-1.11%","time":"23:10","volumn":"107.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"470.14","rise":"-0.99%","time":"23:15","volumn":"162.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"469.33","rise":"-1.16%","time":"23:20","volumn":"176.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"468.92","rise":"-1.25%","time":"23:25","volumn":"173.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"468.73","rise":"-1.29%","time":"23:30","volumn":"118.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"467.65","rise":"-1.51%","time":"23:35","volumn":"163.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"468.11","rise":"-1.42%","time":"23:40","volumn":"129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"468.31","rise":"-1.38%","time":"23:45","volumn":"124.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"468.27","rise":"-1.38%","time":"23:50","volumn":"205.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"468.00","rise":"-1.44%","time":"23:55","volumn":"172.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"467.00","rise":"-1.65%","time":"00:00","volumn":"201.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"467.70","rise":"-1.50%","time":"00:05","volumn":"216.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"466.08","rise":"-1.84%","time":"00:10","volumn":"293.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"465.34","rise":"-2.00%","time":"00:15","volumn":"225.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"465.54","rise":"-1.96%","time":"00:20","volumn":"302.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"465.78","rise":"-1.91%","time":"00:25","volumn":"265.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"465.54","rise":"-1.96%","time":"00:30","volumn":"278.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"466.04","rise":"-1.85%","time":"00:35","volumn":"181.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"465.61","rise":"-1.94%","time":"00:40","volumn":"172.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"466.16","rise":"-1.83%","time":"00:45","volumn":"204.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"466.25","rise":"-1.81%","time":"00:50","volumn":"174.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"466.94","rise":"-1.66%","time":"00:55","volumn":"136.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"467.20","rise":"-1.61%","time":"01:00","volumn":"182.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"467.13","rise":"-1.62%","time":"01:05","volumn":"81.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"467.15","rise":"-1.62%","time":"01:10","volumn":"235.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"467.13","rise":"-1.62%","time":"01:15","volumn":"73.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"467.91","rise":"-1.46%","time":"01:20","volumn":"173.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"467.20","rise":"-1.61%","time":"01:25","volumn":"87.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"466.58","rise":"-1.74%","time":"01:30","volumn":"105.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"466.63","rise":"-1.73%","time":"01:35","volumn":"158.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"465.99","rise":"-1.86%","time":"01:40","volumn":"134.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"466.12","rise":"-1.84%","time":"01:45","volumn":"106.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"467.05","rise":"-1.64%","time":"01:50","volumn":"107.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"468.15","rise":"-1.41%","time":"01:55","volumn":"111.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"466.84","rise":"-1.68%","time":"02:00","volumn":"87.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"466.36","rise":"-1.79%","time":"02:05","volumn":"103.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"466.28","rise":"-1.80%","time":"02:10","volumn":"160.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"466.42","rise":"-1.77%","time":"02:15","volumn":"119.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"466.63","rise":"-1.73%","time":"02:20","volumn":"124.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"466.72","rise":"-1.71%","time":"02:25","volumn":"169.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"465.83","rise":"-1.90%","time":"02:30","volumn":"197.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"465.89","rise":"-1.89%","time":"02:35","volumn":"116.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"464.57","rise":"-2.16%","time":"02:40","volumn":"326.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"464.32","rise":"-2.22%","time":"02:45","volumn":"381.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"464.26","rise":"-2.23%","time":"02:50","volumn":"239.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"463.74","rise":"-2.34%","time":"02:55","volumn":"182.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"464.05","rise":"-2.27%","time":"03:00","volumn":"254.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"463.84","rise":"-2.32%","time":"03:05","volumn":"165.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"464.61","rise":"-2.15%","time":"03:10","volumn":"276.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"465.22","rise":"-2.03%","time":"03:15","volumn":"203.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"465.25","rise":"-2.02%","time":"03:20","volumn":"229.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"465.18","rise":"-2.03%","time":"03:25","volumn":"259.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"465.13","rise":"-2.04%","time":"03:30","volumn":"319.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"464.65","rise":"-2.15%","time":"03:35","volumn":"463.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"464.08","rise":"-2.27%","time":"03:40","volumn":"358.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"463.61","rise":"-2.36%","time":"03:45","volumn":"490.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"463.98","rise":"-2.29%","time":"03:50","volumn":"449.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"465.00","rise":"-2.07%","time":"03:55","volumn":"889.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"465.02","rise":"-2.07%","time":"04:00","volumn":"1.39\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"469.51","rise":"-1.12%","time":"21:35","volumn":"1131.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"468.42","rise":"-1.35%","time":"21:40","volumn":"315.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"468.18","rise":"-1.40%","time":"21:45","volumn":"362.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"468.22","rise":"-1.39%","time":"21:50","volumn":"268.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"467.88","rise":"-1.47%","time":"21:55","volumn":"266.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"466.08","rise":"-1.84%","time":"22:00","volumn":"522.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"466.64","rise":"-1.73%","time":"22:05","volumn":"334.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"467.25","rise":"-1.60%","time":"22:10","volumn":"272.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"465.79","rise":"-1.91%","time":"22:15","volumn":"239.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"464.89","rise":"-2.10%","time":"22:20","volumn":"282.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"465.10","rise":"-2.05%","time":"22:25","volumn":"204.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"464.30","rise":"-2.22%","time":"22:30","volumn":"263.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"464.48","rise":"-2.18%","time":"22:35","volumn":"325.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"464.74","rise":"-2.13%","time":"22:40","volumn":"246.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"464.62","rise":"-2.15%","time":"22:45","volumn":"154.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"464.11","rise":"-2.26%","time":"22:50","volumn":"207.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"463.06","rise":"-2.48%","time":"22:55","volumn":"351.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"463.35","rise":"-2.42%","time":"23:00","volumn":"222.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"462.93","rise":"-2.51%","time":"23:05","volumn":"132.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"462.85","rise":"-2.53%","time":"23:10","volumn":"329.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"463.08","rise":"-2.48%","time":"23:15","volumn":"142.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"463.00","rise":"-2.49%","time":"23:20","volumn":"199.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"462.52","rise":"-2.60%","time":"23:25","volumn":"418.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"462.81","rise":"-2.53%","time":"23:30","volumn":"343.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"463.62","rise":"-2.36%","time":"23:35","volumn":"310.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"463.98","rise":"-2.29%","time":"23:40","volumn":"293.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"463.55","rise":"-2.38%","time":"23:45","volumn":"130.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"463.45","rise":"-2.40%","time":"23:50","volumn":"131.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"464.17","rise":"-2.25%","time":"23:55","volumn":"114.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"465.00","rise":"-2.07%","time":"00:00","volumn":"137.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"464.15","rise":"-2.25%","time":"00:05","volumn":"275.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"464.16","rise":"-2.25%","time":"00:10","volumn":"148.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"464.31","rise":"-2.22%","time":"00:15","volumn":"97.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"464.45","rise":"-2.19%","time":"00:20","volumn":"156.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"464.33","rise":"-2.21%","time":"00:25","volumn":"180.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"464.04","rise":"-2.27%","time":"00:30","volumn":"216.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"463.88","rise":"-2.31%","time":"00:35","volumn":"187.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"463.80","rise":"-2.32%","time":"00:40","volumn":"175.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"463.77","rise":"-2.33%","time":"00:45","volumn":"125.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"463.56","rise":"-2.37%","time":"00:50","volumn":"133.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"463.56","rise":"-2.38%","time":"00:55","volumn":"111.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"463.67","rise":"-2.35%","time":"01:00","volumn":"264.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"464.67","rise":"-2.14%","time":"01:05","volumn":"164.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"464.98","rise":"-2.08%","time":"01:10","volumn":"120.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"465.16","rise":"-2.04%","time":"01:15","volumn":"170.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"464.62","rise":"-2.15%","time":"01:20","volumn":"247.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"464.56","rise":"-2.16%","time":"01:25","volumn":"114.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"464.92","rise":"-2.09%","time":"01:30","volumn":"131.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"465.32","rise":"-2.00%","time":"01:35","volumn":"233.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"465.23","rise":"-2.02%","time":"01:40","volumn":"122.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"465.53","rise":"-1.96%","time":"01:45","volumn":"108.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.23","rise":"-1.81%","time":"01:50","volumn":"98.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.97","rise":"-1.66%","time":"01:55","volumn":"164.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.08","rise":"-1.84%","time":"02:00","volumn":"204.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"465.88","rise":"-1.89%","time":"02:05","volumn":"106.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.14","rise":"-1.83%","time":"02:10","volumn":"129.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.62","rise":"-1.73%","time":"02:15","volumn":"247.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"467.12","rise":"-1.62%","time":"02:20","volumn":"146.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"467.35","rise":"-1.58%","time":"02:25","volumn":"164.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"467.25","rise":"-1.60%","time":"02:30","volumn":"158.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"467.02","rise":"-1.65%","time":"02:35","volumn":"164.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.58","rise":"-1.74%","time":"02:40","volumn":"170.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.89","rise":"-1.67%","time":"02:45","volumn":"149.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.70","rise":"-1.71%","time":"02:50","volumn":"129.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.26","rise":"-1.81%","time":"02:55","volumn":"142.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.56","rise":"-1.74%","time":"03:00","volumn":"155.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.90","rise":"-1.67%","time":"03:05","volumn":"221.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"467.10","rise":"-1.63%","time":"03:10","volumn":"221.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"467.33","rise":"-1.58%","time":"03:15","volumn":"155.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"467.00","rise":"-1.65%","time":"03:20","volumn":"234.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.96","rise":"-1.66%","time":"03:25","volumn":"275.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"467.23","rise":"-1.60%","time":"03:30","volumn":"156.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.48","rise":"-1.76%","time":"03:35","volumn":"217.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"465.64","rise":"-1.94%","time":"03:40","volumn":"267.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.63","rise":"-1.73%","time":"03:45","volumn":"384.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.97","rise":"-1.66%","time":"03:50","volumn":"293.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.30","rise":"-1.80%","time":"03:55","volumn":"509.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"466.89","rise":"-1.67%","time":"04:00","volumn":"8629.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"468.12","rise":"-1.42%","time":"21:35","volumn":"639.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"468.64","rise":"-1.31%","time":"21:40","volumn":"235.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"470.05","rise":"-1.01%","time":"21:45","volumn":"405.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"470.23","rise":"-0.97%","time":"21:50","volumn":"301.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"470.39","rise":"-0.94%","time":"21:55","volumn":"332.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"469.83","rise":"-1.06%","time":"22:00","volumn":"323.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"469.25","rise":"-1.18%","time":"22:05","volumn":"320.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"468.48","rise":"-1.34%","time":"22:10","volumn":"216.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"468.32","rise":"-1.37%","time":"22:15","volumn":"264.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"469.27","rise":"-1.17%","time":"22:20","volumn":"278.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"468.48","rise":"-1.34%","time":"22:25","volumn":"297.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"469.61","rise":"-1.10%","time":"22:30","volumn":"294.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"471.29","rise":"-0.75%","time":"22:35","volumn":"344.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"470.39","rise":"-0.94%","time":"22:40","volumn":"250.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"470.27","rise":"-0.96%","time":"22:45","volumn":"186.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"469.01","rise":"-1.23%","time":"22:50","volumn":"238.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"470.16","rise":"-0.99%","time":"22:55","volumn":"154.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"471.01","rise":"-0.81%","time":"23:00","volumn":"128.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"470.69","rise":"-0.87%","time":"23:05","volumn":"185.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"469.69","rise":"-1.09%","time":"23:10","volumn":"96.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"470.52","rise":"-0.91%","time":"23:15","volumn":"116.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"470.49","rise":"-0.92%","time":"23:20","volumn":"124.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"470.83","rise":"-0.84%","time":"23:25","volumn":"90.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"470.21","rise":"-0.98%","time":"23:30","volumn":"128.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"469.92","rise":"-1.04%","time":"23:35","volumn":"196.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"469.95","rise":"-1.03%","time":"23:40","volumn":"151.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"469.87","rise":"-1.05%","time":"23:45","volumn":"147.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"469.55","rise":"-1.11%","time":"23:50","volumn":"110.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"469.29","rise":"-1.17%","time":"23:55","volumn":"105.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"469.48","rise":"-1.13%","time":"00:00","volumn":"116.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"469.74","rise":"-1.07%","time":"00:05","volumn":"124.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"469.98","rise":"-1.02%","time":"00:10","volumn":"108.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"469.88","rise":"-1.04%","time":"00:15","volumn":"187.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"470.38","rise":"-0.94%","time":"00:20","volumn":"97.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"470.81","rise":"-0.85%","time":"00:25","volumn":"95.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"470.69","rise":"-0.87%","time":"00:30","volumn":"155.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"471.58","rise":"-0.69%","time":"00:35","volumn":"419.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"471.56","rise":"-0.69%","time":"00:40","volumn":"128.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"472.25","rise":"-0.55%","time":"00:45","volumn":"198.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"471.95","rise":"-0.61%","time":"00:50","volumn":"142.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"471.57","rise":"-0.69%","time":"00:55","volumn":"120.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"470.81","rise":"-0.85%","time":"01:00","volumn":"123.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"471.53","rise":"-0.70%","time":"01:05","volumn":"158.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"471.60","rise":"-0.68%","time":"01:10","volumn":"105.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"471.08","rise":"-0.79%","time":"01:15","volumn":"109.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"470.86","rise":"-0.84%","time":"01:20","volumn":"164.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"470.80","rise":"-0.85%","time":"01:25","volumn":"243.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"470.90","rise":"-0.83%","time":"01:30","volumn":"150.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"470.94","rise":"-0.82%","time":"01:35","volumn":"128.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"471.54","rise":"-0.69%","time":"01:40","volumn":"124.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"471.70","rise":"-0.66%","time":"01:45","volumn":"141.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"471.95","rise":"-0.61%","time":"01:50","volumn":"96.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"472.87","rise":"-0.41%","time":"01:55","volumn":"289.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"472.90","rise":"-0.41%","time":"02:00","volumn":"202.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"472.98","rise":"-0.39%","time":"02:05","volumn":"266.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.22","rise":"-0.34%","time":"02:10","volumn":"190.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.27","rise":"-0.33%","time":"02:15","volumn":"143.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.24","rise":"-0.34%","time":"02:20","volumn":"106.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.53","rise":"-0.28%","time":"02:25","volumn":"188.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.01","rise":"-0.17%","time":"02:30","volumn":"259.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.61","rise":"-0.26%","time":"02:35","volumn":"194.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.76","rise":"-0.23%","time":"02:40","volumn":"103.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.81","rise":"-0.01%","time":"02:45","volumn":"233.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.47","rise":"-0.08%","time":"02:50","volumn":"189.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.15","rise":"-0.15%","time":"02:55","volumn":"142.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.56","rise":"-0.06%","time":"03:00","volumn":"228.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.62","rise":"-0.26%","time":"03:05","volumn":"238.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.28","rise":"-0.33%","time":"03:10","volumn":"103.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.71","rise":"-0.24%","time":"03:15","volumn":"376.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.36","rise":"-0.31%","time":"03:20","volumn":"105.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.66","rise":"-0.25%","time":"03:25","volumn":"84.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.29","rise":"-0.33%","time":"03:30","volumn":"160.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.21","rise":"-0.34%","time":"03:35","volumn":"142.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.18","rise":"-0.35%","time":"03:40","volumn":"189.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.12","rise":"-0.36%","time":"03:45","volumn":"251.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"472.52","rise":"-0.49%","time":"03:50","volumn":"233.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"472.36","rise":"-0.52%","time":"03:55","volumn":"652.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"472.90","rise":"-0.41%","time":"04:00","volumn":"6673.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.51","ratio":"-0.13%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.46","ratio":"-0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"426.51","ratio":"0.34%"}],"marketCapitalization":"2137.50\u4ebf","maxPrice":"478.56","minPrice":"471.86","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/23"]},"cy":{"o":["507.60","496.96","486.31","475.66","465.02"]},"cyrate":{"o":["-0.59%","-2.54%","-4.49%","-6.44%","-8.39%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.60","rise":"0","time":"03\/26","volumn":"2.81\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"504.40","rise":"-0.63%","time":"03\/27","volumn":"4.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.60","rise":"-0.59%","time":"03\/28","volumn":"3.90\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"502.09","rise":"-1.09%","time":"04\/01","volumn":"2.06\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"499.21","rise":"-1.65%","time":"04\/02","volumn":"3.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"497.01","rise":"-2.09%","time":"04\/03","volumn":"2.60\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"487.11","rise":"-4.04%","time":"04\/04","volumn":"3.40\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"485.12","rise":"-4.43%","time":"04\/05","volumn":"4.97\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"484.28","rise":"-4.59%","time":"04\/08","volumn":"3.44\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"492.55","rise":"-2.96%","time":"04\/09","volumn":"2.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"487.22","rise":"-4.01%","time":"04\/10","volumn":"2.49\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"484.28","rise":"-4.59%","time":"04\/11","volumn":"2.98\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"474.09","rise":"-6.60%","time":"04\/12","volumn":"5.62\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"470.10","rise":"-7.39%","time":"04\/15","volumn":"3.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"476.22","rise":"-6.18%","time":"04\/16","volumn":"2.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"474.45","rise":"-6.53%","time":"04\/17","volumn":"2.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"473.18","rise":"-6.78%","time":"04\/18","volumn":"2.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"465.02","rise":"-8.39%","time":"04\/19","volumn":"3.28\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"466.89","rise":"-8.02%","time":"04\/22","volumn":"2.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"472.90","rise":"-6.84%","time":"04\/23","volumn":"2.21\u4e07"}],"points":"20"},"open":"472.94","priceChangeRatio":"0.89%","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":["478.52","477.05","475.57","474.09","472.61"]},"cyrate":{"o":["1.19%","0.88%","0.56%","0.25%","-0.06%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.05","rise":"0.03%","time":"21:31","volumn":"750.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.33","rise":"0.09%","time":"21:32","volumn":"947.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"472.92","rise":"0.01%","time":"21:33","volumn":"1022.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"472.61","rise":"-0.06%","time":"21:34","volumn":"1102.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"472.73","rise":"-0.04%","time":"21:35","volumn":"1269.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.29","rise":"0.08%","time":"21:36","volumn":"1308.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.27","rise":"0.08%","time":"21:37","volumn":"1349.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.06","rise":"0.25%","time":"21:38","volumn":"1414.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.19","rise":"0.27%","time":"21:39","volumn":"1503.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.05","rise":"0.24%","time":"21:40","volumn":"1613.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.38","rise":"0.31%","time":"21:41","volumn":"1786.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.61","rise":"0.57%","time":"21:42","volumn":"1878.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.14","rise":"0.47%","time":"21:43","volumn":"1951.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.56","rise":"0.56%","time":"21:44","volumn":"2006.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.65","rise":"0.58%","time":"21:45","volumn":"2118.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.88","rise":"0.63%","time":"21:46","volumn":"2375.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.09","rise":"0.67%","time":"21:47","volumn":"2423.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.20","rise":"0.70%","time":"21:48","volumn":"2460.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.54","rise":"0.77%","time":"21:49","volumn":"2600.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.11","rise":"0.68%","time":"21:50","volumn":"2758.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.45","rise":"0.75%","time":"21:51","volumn":"2783.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.50","rise":"0.76%","time":"21:52","volumn":"2848.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.78","rise":"0.82%","time":"21:53","volumn":"2897.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"477.25","rise":"0.92%","time":"21:54","volumn":"2940.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.42","rise":"0.74%","time":"21:55","volumn":"3075.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.13","rise":"0.68%","time":"21:56","volumn":"3122.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.87","rise":"0.63%","time":"21:57","volumn":"3158.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.43","rise":"0.53%","time":"21:58","volumn":"3191.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.70","rise":"0.59%","time":"21:59","volumn":"3202.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.94","rise":"0.64%","time":"22:00","volumn":"3289.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.14","rise":"0.69%","time":"22:01","volumn":"3356.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.96","rise":"0.65%","time":"22:02","volumn":"3399.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.24","rise":"0.71%","time":"22:03","volumn":"3448.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.64","rise":"0.58%","time":"22:04","volumn":"3484.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.18","rise":"0.69%","time":"22:05","volumn":"3494.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.55","rise":"0.77%","time":"22:06","volumn":"3564.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"477.01","rise":"0.87%","time":"22:07","volumn":"3619.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.80","rise":"0.82%","time":"22:08","volumn":"3681.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.83","rise":"0.83%","time":"22:09","volumn":"3704.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.57","rise":"0.78%","time":"22:10","volumn":"3724.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.06","rise":"0.67%","time":"22:11","volumn":"3751.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.86","rise":"0.63%","time":"22:12","volumn":"3775.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.42","rise":"0.53%","time":"22:13","volumn":"3808.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.52","rise":"0.34%","time":"22:14","volumn":"3847.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.67","rise":"0.37%","time":"22:15","volumn":"3862.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.88","rise":"0.42%","time":"22:16","volumn":"3887.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.57","rise":"0.56%","time":"22:17","volumn":"3969.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.30","rise":"0.51%","time":"22:18","volumn":"3993.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.75","rise":"0.60%","time":"22:19","volumn":"4022.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.52","rise":"0.55%","time":"22:20","volumn":"4052.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.57","rise":"0.56%","time":"22:21","volumn":"4066.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.24","rise":"0.49%","time":"22:22","volumn":"4093.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.30","rise":"0.51%","time":"22:23","volumn":"4141.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.70","rise":"0.59%","time":"22:24","volumn":"4186.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.08","rise":"0.67%","time":"22:25","volumn":"4215.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.80","rise":"0.61%","time":"22:26","volumn":"4246.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.77","rise":"0.61%","time":"22:27","volumn":"4271.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.42","rise":"0.53%","time":"22:28","volumn":"4291.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.27","rise":"0.50%","time":"22:29","volumn":"4312.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.45","rise":"0.33%","time":"22:30","volumn":"4346.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.48","rise":"0.33%","time":"22:31","volumn":"4417.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.72","rise":"0.38%","time":"22:32","volumn":"4449.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.96","rise":"0.44%","time":"22:33","volumn":"4486.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.65","rise":"0.37%","time":"22:34","volumn":"4529.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.21","rise":"0.28%","time":"22:35","volumn":"4555.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.29","rise":"0.29%","time":"22:36","volumn":"4780.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.40","rise":"0.32%","time":"22:37","volumn":"4814.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.30","rise":"0.30%","time":"22:38","volumn":"4825.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.56","rise":"0.35%","time":"22:39","volumn":"4871.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.25","rise":"0.29%","time":"22:40","volumn":"4887.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.14","rise":"0.26%","time":"22:41","volumn":"4898.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.74","rise":"0.18%","time":"22:42","volumn":"4962.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.88","rise":"0.21%","time":"22:43","volumn":"5002.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.05","rise":"0.24%","time":"22:44","volumn":"5055.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.97","rise":"0.23%","time":"22:45","volumn":"5111.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.89","rise":"0.21%","time":"22:46","volumn":"5161.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.94","rise":"0.22%","time":"22:47","volumn":"5173.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.83","rise":"0.20%","time":"22:48","volumn":"5208.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.14","rise":"0.26%","time":"22:49","volumn":"5241.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.27","rise":"0.29%","time":"22:50","volumn":"5264.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.11","rise":"0.26%","time":"22:51","volumn":"5288.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.15","rise":"0.26%","time":"22:52","volumn":"5317.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.54","rise":"0.35%","time":"22:53","volumn":"5374.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.35","rise":"0.31%","time":"22:54","volumn":"5391.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.55","rise":"0.35%","time":"22:55","volumn":"5402.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.08","rise":"0.25%","time":"22:56","volumn":"5455.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.21","rise":"0.28%","time":"22:57","volumn":"5465.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.42","rise":"0.32%","time":"22:58","volumn":"5696.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.60","rise":"0.36%","time":"22:59","volumn":"5727.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.85","rise":"0.41%","time":"23:00","volumn":"5761.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.52","rise":"0.34%","time":"23:01","volumn":"5818.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.52","rise":"0.34%","time":"23:02","volumn":"5828.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.21","rise":"0.28%","time":"23:03","volumn":"5849.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.23","rise":"0.28%","time":"23:04","volumn":"5875.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.82","rise":"0.19%","time":"23:05","volumn":"5898.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.24","rise":"0.28%","time":"23:06","volumn":"5909.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.34","rise":"0.30%","time":"23:07","volumn":"5921.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.85","rise":"0.20%","time":"23:08","volumn":"5946.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.76","rise":"0.18%","time":"23:09","volumn":"5974.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.55","rise":"0.35%","time":"23:10","volumn":"5996.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.58","rise":"0.36%","time":"23:11","volumn":"6028.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.58","rise":"0.35%","time":"23:12","volumn":"6037.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.89","rise":"0.42%","time":"23:13","volumn":"6089.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.77","rise":"0.40%","time":"23:14","volumn":"6102.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.69","rise":"0.38%","time":"23:15","volumn":"6111.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.78","rise":"0.40%","time":"23:16","volumn":"6130.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.58","rise":"0.36%","time":"23:17","volumn":"6181.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.73","rise":"0.39%","time":"23:18","volumn":"6201.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.58","rise":"0.36%","time":"23:19","volumn":"6242.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.61","rise":"0.36%","time":"23:20","volumn":"6251.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.79","rise":"0.40%","time":"23:21","volumn":"6262.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.27","rise":"0.50%","time":"23:22","volumn":"6307.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.61","rise":"0.57%","time":"23:23","volumn":"6339.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.08","rise":"0.46%","time":"23:24","volumn":"6363.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.93","rise":"0.43%","time":"23:25","volumn":"6378.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.95","rise":"0.43%","time":"23:26","volumn":"6407.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.06","rise":"0.46%","time":"23:27","volumn":"6424.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.06","rise":"0.46%","time":"23:28","volumn":"6432.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.04","rise":"0.45%","time":"23:29","volumn":"6452.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.06","rise":"0.46%","time":"23:30","volumn":"6477.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.09","rise":"0.46%","time":"23:31","volumn":"6517.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.33","rise":"0.51%","time":"23:32","volumn":"6537.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.33","rise":"0.51%","time":"23:33","volumn":"6548.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.29","rise":"0.51%","time":"23:34","volumn":"6563.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.66","rise":"0.58%","time":"23:35","volumn":"6584.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.56","rise":"0.56%","time":"23:36","volumn":"6597.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.39","rise":"0.53%","time":"23:37","volumn":"6620.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.70","rise":"0.59%","time":"23:38","volumn":"6630.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.94","rise":"0.64%","time":"23:39","volumn":"6677.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"476.25","rise":"0.71%","time":"23:40","volumn":"6702.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.75","rise":"0.60%","time":"23:41","volumn":"6739.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.52","rise":"0.56%","time":"23:42","volumn":"6759.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.31","rise":"0.51%","time":"23:43","volumn":"6772.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.78","rise":"0.40%","time":"23:44","volumn":"6805.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.52","rise":"0.34%","time":"23:45","volumn":"6837.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.78","rise":"0.19%","time":"23:46","volumn":"6860.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.54","rise":"0.13%","time":"23:47","volumn":"6906.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"473.55","rise":"0.14%","time":"23:48","volumn":"6947.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.44","rise":"0.33%","time":"23:49","volumn":"6995.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.82","rise":"0.41%","time":"23:50","volumn":"7119.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.61","rise":"0.36%","time":"23:51","volumn":"7145.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.75","rise":"0.39%","time":"23:52","volumn":"7153.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.89","rise":"0.42%","time":"23:53","volumn":"7166.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.77","rise":"0.39%","time":"23:54","volumn":"7178.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.80","rise":"0.40%","time":"23:55","volumn":"7190.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.73","rise":"0.39%","time":"23:56","volumn":"7226.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.95","rise":"0.43%","time":"23:57","volumn":"7283.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"474.77","rise":"0.40%","time":"23:58","volumn":"7302.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"475.19","rise":"0.48%","time":"23:59","volumn":"7323.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.08","rise":"0.46%","time":"00:00","volumn":"7334.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.10","rise":"0.46%","time":"00:01","volumn":"7354.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.45","rise":"0.54%","time":"00:02","volumn":"7381.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.50","rise":"0.55%","time":"00:03","volumn":"7422.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.38","rise":"0.52%","time":"00:04","volumn":"7471.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.55","rise":"0.56%","time":"00:05","volumn":"7521.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.95","rise":"0.43%","time":"00:06","volumn":"7547.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.96","rise":"0.43%","time":"00:07","volumn":"7597.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.64","rise":"0.37%","time":"00:08","volumn":"7628.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.57","rise":"0.35%","time":"00:09","volumn":"7655.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.47","rise":"0.33%","time":"00:10","volumn":"7718.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.22","rise":"0.28%","time":"00:11","volumn":"7739.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.12","rise":"0.26%","time":"00:12","volumn":"7766.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.12","rise":"0.26%","time":"00:13","volumn":"7779.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.13","rise":"0.26%","time":"00:14","volumn":"7813.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"473.95","rise":"0.22%","time":"00:15","volumn":"7881.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.13","rise":"0.26%","time":"00:16","volumn":"7932.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.23","rise":"0.28%","time":"00:17","volumn":"7937.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"473.95","rise":"0.22%","time":"00:18","volumn":"7964.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.15","rise":"0.26%","time":"00:19","volumn":"7993.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.20","rise":"0.27%","time":"00:20","volumn":"8011.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.53","rise":"0.34%","time":"00:21","volumn":"8024.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.47","rise":"0.33%","time":"00:22","volumn":"8050.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.81","rise":"0.40%","time":"00:23","volumn":"8087.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.70","rise":"0.38%","time":"00:24","volumn":"8093.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.62","rise":"0.36%","time":"00:25","volumn":"8102.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.70","rise":"0.38%","time":"00:26","volumn":"8188.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.87","rise":"0.42%","time":"00:27","volumn":"8217.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.11","rise":"0.47%","time":"00:28","volumn":"8264.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.10","rise":"0.46%","time":"00:29","volumn":"8274.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.46","rise":"0.54%","time":"00:30","volumn":"8304.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.58","rise":"0.36%","time":"00:31","volumn":"8343.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.64","rise":"0.37%","time":"00:32","volumn":"8505.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.62","rise":"0.36%","time":"00:33","volumn":"8571.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.45","rise":"0.33%","time":"00:34","volumn":"8580.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.31","rise":"0.30%","time":"00:35","volumn":"8604.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.18","rise":"0.27%","time":"00:36","volumn":"8614.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.16","rise":"0.27%","time":"00:37","volumn":"8636.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.18","rise":"0.27%","time":"00:38","volumn":"8646.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.30","rise":"0.30%","time":"00:39","volumn":"8673.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.26","rise":"0.29%","time":"00:40","volumn":"8680.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.67","rise":"0.37%","time":"00:41","volumn":"8743.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.74","rise":"0.39%","time":"00:42","volumn":"8748.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.62","rise":"0.36%","time":"00:43","volumn":"8774.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.73","rise":"0.39%","time":"00:44","volumn":"8782.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.68","rise":"0.38%","time":"00:45","volumn":"8795.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.70","rise":"0.38%","time":"00:46","volumn":"8817.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.66","rise":"0.37%","time":"00:47","volumn":"8847.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.66","rise":"0.37%","time":"00:48","volumn":"8851.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.71","rise":"0.38%","time":"00:49","volumn":"8871.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"474.88","rise":"0.42%","time":"00:50","volumn":"8885.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.31","rise":"0.51%","time":"00:51","volumn":"8911.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.05","rise":"0.46%","time":"00:52","volumn":"8929.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.70","rise":"0.59%","time":"00:53","volumn":"8952.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.70","rise":"0.59%","time":"00:54","volumn":"8952.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.82","rise":"0.62%","time":"00:55","volumn":"8991.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.69","rise":"0.59%","time":"00:56","volumn":"9020.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.79","rise":"0.61%","time":"00:57","volumn":"9029.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.02","rise":"0.66%","time":"00:58","volumn":"9059.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.02","rise":"0.66%","time":"00:59","volumn":"9083.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.45","rise":"0.75%","time":"01:00","volumn":"9101.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.51","rise":"0.76%","time":"01:01","volumn":"9138.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.59","rise":"0.78%","time":"01:02","volumn":"9190.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.20","rise":"0.70%","time":"01:03","volumn":"9223.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.41","rise":"0.74%","time":"01:04","volumn":"9238.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.42","rise":"0.74%","time":"01:05","volumn":"9245.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.61","rise":"0.79%","time":"01:06","volumn":"9276.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.80","rise":"0.82%","time":"01:07","volumn":"9285.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.80","rise":"0.83%","time":"01:08","volumn":"9298.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.81","rise":"0.83%","time":"01:09","volumn":"9333.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.89","rise":"0.84%","time":"01:10","volumn":"9368.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.05","rise":"0.88%","time":"01:11","volumn":"9378.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.00","rise":"0.87%","time":"01:12","volumn":"9406.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.14","rise":"0.90%","time":"01:13","volumn":"9453.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.14","rise":"0.90%","time":"01:14","volumn":"9465.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.06","rise":"0.88%","time":"01:15","volumn":"9512.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.16","rise":"0.90%","time":"01:16","volumn":"9557.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.41","rise":"0.95%","time":"01:17","volumn":"9594.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.43","rise":"0.96%","time":"01:18","volumn":"9597.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.72","rise":"1.02%","time":"01:19","volumn":"9621.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.52","rise":"0.98%","time":"01:20","volumn":"9647.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.40","rise":"0.95%","time":"01:21","volumn":"9671.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.69","rise":"1.01%","time":"01:22","volumn":"9721.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.10","rise":"1.10%","time":"01:23","volumn":"9745.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.26","rise":"1.13%","time":"01:24","volumn":"9810.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.31","rise":"1.14%","time":"01:25","volumn":"9851.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.31","rise":"1.14%","time":"01:26","volumn":"9897.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.41","rise":"1.17%","time":"01:27","volumn":"9917.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.38","rise":"1.16%","time":"01:28","volumn":"9945.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.35","rise":"1.15%","time":"01:29","volumn":"1.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.52","rise":"1.19%","time":"01:30","volumn":"1.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.34","rise":"1.15%","time":"01:31","volumn":"1.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.06","rise":"1.09%","time":"01:32","volumn":"1.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.06","rise":"1.09%","time":"01:33","volumn":"1.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.11","rise":"1.10%","time":"01:34","volumn":"1.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.10","rise":"1.10%","time":"01:35","volumn":"1.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.89","rise":"1.06%","time":"01:36","volumn":"1.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.88","rise":"1.05%","time":"01:37","volumn":"1.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.19","rise":"1.12%","time":"01:38","volumn":"1.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.18","rise":"1.12%","time":"01:39","volumn":"1.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.89","rise":"1.06%","time":"01:40","volumn":"1.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.89","rise":"1.06%","time":"01:41","volumn":"1.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.37","rise":"1.16%","time":"01:42","volumn":"1.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.12","rise":"1.10%","time":"01:43","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.45","rise":"1.17%","time":"01:44","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.18","rise":"1.12%","time":"01:45","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.14","rise":"1.11%","time":"01:46","volumn":"1.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.14","rise":"1.11%","time":"01:47","volumn":"1.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.23","rise":"1.13%","time":"01:48","volumn":"1.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.17","rise":"1.11%","time":"01:49","volumn":"1.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.90","rise":"1.06%","time":"01:50","volumn":"1.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.17","rise":"1.11%","time":"01:51","volumn":"1.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.14","rise":"1.11%","time":"01:52","volumn":"1.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.07","rise":"1.09%","time":"01:53","volumn":"1.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.20","rise":"1.12%","time":"01:54","volumn":"1.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.06","rise":"1.09%","time":"01:55","volumn":"1.08\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.75","rise":"1.03%","time":"01:56","volumn":"1.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.28","rise":"0.93%","time":"01:57","volumn":"1.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.65","rise":"1.00%","time":"01:58","volumn":"1.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"478.24","rise":"1.13%","time":"01:59","volumn":"1.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.86","rise":"1.05%","time":"02:00","volumn":"1.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.63","rise":"1.00%","time":"02:01","volumn":"1.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.58","rise":"0.99%","time":"02:02","volumn":"1.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.67","rise":"1.01%","time":"02:03","volumn":"1.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.81","rise":"1.04%","time":"02:04","volumn":"1.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.60","rise":"0.99%","time":"02:05","volumn":"1.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.30","rise":"0.93%","time":"02:06","volumn":"1.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.23","rise":"0.91%","time":"02:07","volumn":"1.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.97","rise":"0.86%","time":"02:08","volumn":"1.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.15","rise":"0.90%","time":"02:09","volumn":"1.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.44","rise":"0.96%","time":"02:10","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.36","rise":"0.94%","time":"02:11","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.48","rise":"0.97%","time":"02:12","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.41","rise":"0.95%","time":"02:13","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.03","rise":"0.87%","time":"02:14","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.96","rise":"0.86%","time":"02:15","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.84","rise":"0.83%","time":"02:16","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.54","rise":"0.77%","time":"02:17","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.30","rise":"0.72%","time":"02:18","volumn":"1.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.61","rise":"0.78%","time":"02:19","volumn":"1.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.61","rise":"0.78%","time":"02:20","volumn":"1.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.28","rise":"0.71%","time":"02:21","volumn":"1.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.63","rise":"0.79%","time":"02:22","volumn":"1.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.52","rise":"0.76%","time":"02:23","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.41","rise":"0.74%","time":"02:24","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.41","rise":"0.74%","time":"02:25","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.16","rise":"0.69%","time":"02:26","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.24","rise":"0.71%","time":"02:27","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.19","rise":"0.69%","time":"02:28","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.06","rise":"0.67%","time":"02:29","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.06","rise":"0.67%","time":"02:30","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.12","rise":"0.68%","time":"02:31","volumn":"1.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.91","rise":"0.64%","time":"02:32","volumn":"1.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.67","rise":"0.59%","time":"02:33","volumn":"1.16\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.75","rise":"0.60%","time":"02:34","volumn":"1.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.03","rise":"0.66%","time":"02:35","volumn":"1.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.00","rise":"0.66%","time":"02:36","volumn":"1.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.00","rise":"0.66%","time":"02:37","volumn":"1.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.25","rise":"0.71%","time":"02:38","volumn":"1.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.28","rise":"0.71%","time":"02:39","volumn":"1.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.41","rise":"0.74%","time":"02:40","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.45","rise":"0.75%","time":"02:41","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.29","rise":"0.72%","time":"02:42","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.19","rise":"0.70%","time":"02:43","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.23","rise":"0.70%","time":"02:44","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.35","rise":"0.73%","time":"02:45","volumn":"1.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.93","rise":"0.64%","time":"02:46","volumn":"1.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.15","rise":"0.69%","time":"02:47","volumn":"1.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.07","rise":"0.67%","time":"02:48","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.12","rise":"0.68%","time":"02:49","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.89","rise":"0.63%","time":"02:50","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.92","rise":"0.64%","time":"02:51","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.89","rise":"0.63%","time":"02:52","volumn":"1.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.68","rise":"0.59%","time":"02:53","volumn":"1.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.39","rise":"0.53%","time":"02:54","volumn":"1.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.65","rise":"0.58%","time":"02:55","volumn":"1.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"475.73","rise":"0.60%","time":"02:56","volumn":"1.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.44","rise":"0.75%","time":"02:57","volumn":"1.23\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.03","rise":"0.66%","time":"02:58","volumn":"1.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.31","rise":"0.72%","time":"02:59","volumn":"1.24\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.48","rise":"0.76%","time":"03:00","volumn":"1.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.67","rise":"0.80%","time":"03:01","volumn":"1.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.54","rise":"0.77%","time":"03:02","volumn":"1.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.73","rise":"0.81%","time":"03:03","volumn":"1.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.61","rise":"0.78%","time":"03:04","volumn":"1.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.42","rise":"0.74%","time":"03:05","volumn":"1.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.50","rise":"0.76%","time":"03:06","volumn":"1.29\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.10","rise":"0.68%","time":"03:07","volumn":"1.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.31","rise":"0.72%","time":"03:08","volumn":"1.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.61","rise":"0.78%","time":"03:09","volumn":"1.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.77","rise":"0.82%","time":"03:10","volumn":"1.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.04","rise":"0.87%","time":"03:11","volumn":"1.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.05","rise":"0.88%","time":"03:12","volumn":"1.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.01","rise":"0.87%","time":"03:13","volumn":"1.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.14","rise":"0.90%","time":"03:14","volumn":"1.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.10","rise":"0.89%","time":"03:15","volumn":"1.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.85","rise":"0.84%","time":"03:16","volumn":"1.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.83","rise":"0.83%","time":"03:17","volumn":"1.33\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.90","rise":"0.85%","time":"03:18","volumn":"1.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.85","rise":"0.84%","time":"03:19","volumn":"1.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.08","rise":"0.88%","time":"03:20","volumn":"1.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.09","rise":"0.89%","time":"03:21","volumn":"1.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.00","rise":"0.87%","time":"03:22","volumn":"1.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.11","rise":"0.89%","time":"03:23","volumn":"1.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.50","rise":"0.97%","time":"03:24","volumn":"1.36\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.43","rise":"0.96%","time":"03:25","volumn":"1.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.46","rise":"0.96%","time":"03:26","volumn":"1.37\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.42","rise":"0.96%","time":"03:27","volumn":"1.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.42","rise":"0.96%","time":"03:28","volumn":"1.38\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.12","rise":"0.89%","time":"03:29","volumn":"1.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.08","rise":"0.88%","time":"03:30","volumn":"1.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.97","rise":"0.86%","time":"03:31","volumn":"1.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.33","rise":"0.94%","time":"03:32","volumn":"1.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.50","rise":"0.97%","time":"03:33","volumn":"1.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.12","rise":"0.89%","time":"03:34","volumn":"1.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.19","rise":"0.91%","time":"03:35","volumn":"1.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.06","rise":"0.88%","time":"03:36","volumn":"1.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.08","rise":"0.88%","time":"03:37","volumn":"1.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.98","rise":"0.86%","time":"03:38","volumn":"1.43\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.18","rise":"0.91%","time":"03:39","volumn":"1.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.05","rise":"0.88%","time":"03:40","volumn":"1.44\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.30","rise":"0.93%","time":"03:41","volumn":"1.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.54","rise":"0.98%","time":"03:42","volumn":"1.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.40","rise":"0.95%","time":"03:43","volumn":"1.46\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.31","rise":"0.93%","time":"03:44","volumn":"1.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.40","rise":"0.95%","time":"03:45","volumn":"1.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.03","rise":"0.87%","time":"03:46","volumn":"1.48\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.05","rise":"0.88%","time":"03:47","volumn":"1.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.00","rise":"0.87%","time":"03:48","volumn":"1.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.29","rise":"0.93%","time":"03:49","volumn":"1.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.28","rise":"0.93%","time":"03:50","volumn":"1.50\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.89","rise":"0.84%","time":"03:51","volumn":"1.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.57","rise":"0.78%","time":"03:52","volumn":"1.52\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.68","rise":"0.80%","time":"03:53","volumn":"1.53\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.50","rise":"0.76%","time":"03:54","volumn":"1.55\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"476.34","rise":"0.73%","time":"03:55","volumn":"1.57\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.09","rise":"0.89%","time":"03:56","volumn":"1.59\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.12","rise":"0.89%","time":"03:57","volumn":"1.60\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.21","rise":"0.91%","time":"03:58","volumn":"1.62\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.34","rise":"0.94%","time":"03:59","volumn":"1.65\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"477.12","rise":"0.89%","time":"04:00","volumn":"2.01\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":"201.16\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/10","2024\/04\/23"]},"cy":{"o":["634.76","559.93","485.11","410.28","335.45"]},"cyrate":{"o":["84.51%","62.76%","41.01%","19.26%","-2.49%"]},"p":[{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"344.02","rise":"0","time":"05\/10","volumn":"3.39\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"341.58","rise":"-0.71%","time":"05\/11","volumn":"2.18\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"335.45","rise":"-2.49%","time":"05\/12","volumn":"4.28\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"345.67","rise":"0.48%","time":"05\/15","volumn":"3.33\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"345.11","rise":"0.32%","time":"05\/16","volumn":"2.56\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"356.63","rise":"3.67%","time":"05\/17","volumn":"3.56\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"360.43","rise":"4.77%","time":"05\/18","volumn":"2.87\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"371.25","rise":"7.92%","time":"05\/19","volumn":"3.86\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"372.05","rise":"8.15%","time":"05\/22","volumn":"2.63\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"370.42","rise":"7.67%","time":"05\/23","volumn":"2.97\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"365.76","rise":"6.32%","time":"05\/24","volumn":"2.67\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"392.06","rise":"13.96%","time":"05\/25","volumn":"7.03\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"415.39","rise":"20.75%","time":"05\/26","volumn":"7.83\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"417.21","rise":"21.27%","time":"05\/30","volumn":"5.33\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"417.79","rise":"21.44%","time":"05\/31","volumn":"5.16\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"426.75","rise":"24.05%","time":"06\/01","volumn":"4.44\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"436.37","rise":"26.84%","time":"06\/02","volumn":"4.33\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"434.18","rise":"26.21%","time":"06\/05","volumn":"3.45\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"432.89","rise":"25.83%","time":"06\/06","volumn":"2.34\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"418.32","rise":"21.60%","time":"06\/07","volumn":"4.77\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"439.03","rise":"27.62%","time":"06\/08","volumn":"6.06\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"454.00","rise":"31.97%","time":"06\/09","volumn":"7.93\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"474.63","rise":"37.97%","time":"06\/12","volumn":"6.92\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"478.99","rise":"39.23%","time":"06\/13","volumn":"7.41\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"479.53","rise":"39.39%","time":"06\/14","volumn":"5.14\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"490.91","rise":"42.70%","time":"06\/15","volumn":"9.60\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"495.18","rise":"43.94%","time":"06\/16","volumn":"13.34\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"485.86","rise":"41.23%","time":"06\/20","volumn":"5.33\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"477.48","rise":"38.79%","time":"06\/21","volumn":"5.26\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"477.58","rise":"38.82%","time":"06\/22","volumn":"3.60\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"484.72","rise":"40.90%","time":"06\/23","volumn":"4.48\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"479.51","rise":"39.38%","time":"06\/26","volumn":"3.17\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"489.27","rise":"42.22%","time":"06\/27","volumn":"2.69\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"482.43","rise":"40.23%","time":"06\/28","volumn":"3.21\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"483.77","rise":"40.62%","time":"06\/29","volumn":"1.90\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"488.99","rise":"42.14%","time":"06\/30","volumn":"3.10\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"485.21","rise":"41.04%","time":"07\/03","volumn":"1.49\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"487.26","rise":"41.64%","time":"07\/05","volumn":"2.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"481.29","rise":"39.90%","time":"07\/06","volumn":"2.10\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"485.27","rise":"41.06%","time":"07\/07","volumn":"2.32\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"496.35","rise":"44.28%","time":"07\/10","volumn":"3.35\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"504.74","rise":"46.72%","time":"07\/11","volumn":"2.84\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"507.36","rise":"47.48%","time":"07\/12","volumn":"3.03\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"517.28","rise":"50.36%","time":"07\/13","volumn":"3.05\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"514.83","rise":"49.65%","time":"07\/14","volumn":"2.30\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"522.00","rise":"51.74%","time":"07\/17","volumn":"2.65\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"532.23","rise":"54.71%","time":"07\/18","volumn":"4.09\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"527.17","rise":"53.24%","time":"07\/19","volumn":"3.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"516.88","rise":"50.25%","time":"07\/20","volumn":"3.26\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"520.23","rise":"51.22%","time":"07\/21","volumn":"8.10\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"523.86","rise":"52.28%","time":"07\/24","volumn":"2.26\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"525.34","rise":"52.71%","time":"07\/25","volumn":"2.47\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"514.55","rise":"49.57%","time":"07\/26","volumn":"2.92\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"513.97","rise":"49.40%","time":"07\/27","volumn":"2.48\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"528.87","rise":"53.73%","time":"07\/28","volumn":"2.81\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"546.17","rise":"58.76%","time":"07\/31","volumn":"4.06\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"549.10","rise":"59.61%","time":"08\/01","volumn":"2.27\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"530.30","rise":"54.15%","time":"08\/02","volumn":"2.97\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"523.76","rise":"52.25%","time":"08\/03","volumn":"2.18\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"526.88","rise":"53.15%","time":"08\/04","volumn":"2.46\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"529.73","rise":"53.98%","time":"08\/07","volumn":"1.78\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"520.60","rise":"51.33%","time":"08\/08","volumn":"2.62\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"513.78","rise":"49.35%","time":"08\/09","volumn":"1.84\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"515.83","rise":"49.94%","time":"08\/10","volumn":"1.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"508.45","rise":"47.80%","time":"08\/11","volumn":"1.93\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"522.25","rise":"51.81%","time":"08\/14","volumn":"2.05\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"518.70","rise":"50.78%","time":"08\/15","volumn":"1.82\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"514.49","rise":"49.55%","time":"08\/16","volumn":"1.49\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"511.67","rise":"48.73%","time":"08\/17","volumn":"2.45\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"508.13","rise":"47.70%","time":"08\/18","volumn":"2.14\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"520.47","rise":"51.29%","time":"08\/21","volumn":"2.43\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"519.48","rise":"51.00%","time":"08\/22","volumn":"1.50\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"530.71","rise":"54.27%","time":"08\/23","volumn":"2.32\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"512.43","rise":"48.95%","time":"08\/24","volumn":"2.95\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"525.06","rise":"52.62%","time":"08\/25","volumn":"2.31\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"529.92","rise":"54.04%","time":"08\/28","volumn":"1.68\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"540.57","rise":"57.13%","time":"08\/29","volumn":"2.17\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"545.36","rise":"58.53%","time":"08\/30","volumn":"1.93\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"559.34","rise":"62.59%","time":"08\/31","volumn":"3.92\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"563.21","rise":"63.71%","time":"09\/01","volumn":"2.23\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"564.88","rise":"64.20%","time":"09\/05","volumn":"2.35\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"561.94","rise":"63.35%","time":"09\/06","volumn":"2.30\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"560.46","rise":"62.91%","time":"09\/07","volumn":"2.09\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"560.36","rise":"62.89%","time":"09\/08","volumn":"2.26\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"564.50","rise":"64.09%","time":"09\/11","volumn":"2.08\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"542.21","rise":"57.61%","time":"09\/12","volumn":"3.96\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"553.56","rise":"60.91%","time":"09\/13","volumn":"3.46\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"552.16","rise":"60.50%","time":"09\/14","volumn":"4.75\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"528.89","rise":"53.74%","time":"09\/15","volumn":"9.77\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"532.42","rise":"54.76%","time":"09\/18","volumn":"2.65\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"541.69","rise":"57.46%","time":"09\/19","volumn":"2.39\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"535.78","rise":"55.74%","time":"09\/20","volumn":"2.63\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"513.88","rise":"49.38%","time":"09\/21","volumn":"3.85\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"512.90","rise":"49.09%","time":"09\/22","volumn":"2.70\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"511.60","rise":"48.71%","time":"09\/25","volumn":"2.22\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"506.30","rise":"47.17%","time":"09\/26","volumn":"2.37\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"502.60","rise":"46.10%","time":"09\/27","volumn":"3.31\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"504.67","rise":"46.70%","time":"09\/28","volumn":"2.72\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"509.90","rise":"48.22%","time":"09\/29","volumn":"2.80\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"521.13","rise":"51.48%","time":"10\/02","volumn":"2.41\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"507.03","rise":"47.38%","time":"10\/03","volumn":"2.00\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"518.42","rise":"50.69%","time":"10\/04","volumn":"2.03\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"516.44","rise":"50.12%","time":"10\/05","volumn":"1.82\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"526.68","rise":"53.10%","time":"10\/06","volumn":"2.52\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"529.29","rise":"53.85%","time":"10\/09","volumn":"1.71\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"532.72","rise":"54.85%","time":"10\/10","volumn":"2.09\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"549.91","rise":"59.85%","time":"10\/11","volumn":"3.31\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"559.63","rise":"62.67%","time":"10\/12","volumn":"4.62\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"548.76","rise":"59.51%","time":"10\/13","volumn":"2.83\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"550.74","rise":"60.09%","time":"10\/16","volumn":"2.18\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"560.09","rise":"62.81%","time":"10\/17","volumn":"2.35\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"557.87","rise":"62.16%","time":"10\/18","volumn":"2.61\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"555.74","rise":"61.54%","time":"10\/19","volumn":"2.81\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"540.96","rise":"57.25%","time":"10\/20","volumn":"2.73\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"540.41","rise":"57.09%","time":"10\/23","volumn":"2.17\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"539.56","rise":"56.84%","time":"10\/24","volumn":"2.36\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"521.14","rise":"51.49%","time":"10\/25","volumn":"2.52\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"514.28","rise":"49.49%","time":"10\/26","volumn":"2.87\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"508.12","rise":"47.70%","time":"10\/27","volumn":"2.99\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"526.94","rise":"53.17%","time":"10\/30","volumn":"2.81\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"532.06","rise":"54.66%","time":"10\/31","volumn":"2.05\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"544.50","rise":"58.28%","time":"11\/01","volumn":"2.64\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"558.71","rise":"62.41%","time":"11\/02","volumn":"2.63\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"563.66","rise":"63.85%","time":"11\/03","volumn":"2.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"565.45","rise":"64.37%","time":"11\/06","volumn":"2.59\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"585.20","rise":"70.11%","time":"11\/07","volumn":"3.99\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"585.31","rise":"70.14%","time":"11\/08","volumn":"3.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"577.74","rise":"67.94%","time":"11\/09","volumn":"2.34\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"597.22","rise":"73.60%","time":"11\/10","volumn":"3.06\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"590.34","rise":"71.60%","time":"11\/13","volumn":"2.50\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"604.33","rise":"75.67%","time":"11\/14","volumn":"2.88\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"595.31","rise":"73.05%","time":"11\/15","volumn":"3.09\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"602.06","rise":"75.01%","time":"11\/16","volumn":"2.04\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"602.66","rise":"75.18%","time":"11\/17","volumn":"1.97\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"612.70","rise":"78.10%","time":"11\/20","volumn":"2.39\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"610.99","rise":"77.60%","time":"11\/21","volumn":"1.90\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"619.72","rise":"80.14%","time":"11\/22","volumn":"2.06\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"619.43","rise":"80.06%","time":"11\/24","volumn":"9227.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"619.27","rise":"80.01%","time":"11\/27","volumn":"1.85\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"623.32","rise":"81.19%","time":"11\/28","volumn":"2.30\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"617.39","rise":"79.46%","time":"11\/29","volumn":"2.59\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"611.01","rise":"77.61%","time":"11\/30","volumn":"3.96\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"612.47","rise":"78.03%","time":"12\/01","volumn":"2.49\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"604.56","rise":"75.73%","time":"12\/04","volumn":"2.54\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"602.22","rise":"75.05%","time":"12\/05","volumn":"2.57\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"595.70","rise":"73.16%","time":"12\/06","volumn":"2.08\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"608.78","rise":"76.96%","time":"12\/07","volumn":"2.60\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"610.01","rise":"77.32%","time":"12\/08","volumn":"2.50\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"625.20","rise":"81.73%","time":"12\/11","volumn":"3.27\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"633.66","rise":"84.19%","time":"12\/12","volumn":"2.97\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"624.26","rise":"81.46%","time":"12\/13","volumn":"6.00\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"584.64","rise":"69.94%","time":"12\/14","volumn":"11.31\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"584.68","rise":"69.96%","time":"12\/15","volumn":"8.66\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"599.13","rise":"74.16%","time":"12\/18","volumn":"5.45\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"604.64","rise":"75.76%","time":"12\/19","volumn":"4.15\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"596.06","rise":"73.26%","time":"12\/20","volumn":"2.58\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"600.14","rise":"74.45%","time":"12\/21","volumn":"3.19\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"598.75","rise":"74.05%","time":"12\/22","volumn":"1.66\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"598.26","rise":"73.90%","time":"12\/26","volumn":"1.59\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"596.08","rise":"73.27%","time":"12\/27","volumn":"1.39\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"595.52","rise":"73.11%","time":"12\/28","volumn":"1.70\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"596.60","rise":"73.42%","time":"12\/29","volumn":"1.89\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"580.07","rise":"68.62%","time":"01\/02","volumn":"2.84\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"571.79","rise":"66.21%","time":"01\/03","volumn":"2.48\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"567.05","rise":"64.83%","time":"01\/04","volumn":"2.09\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"564.60","rise":"64.12%","time":"01\/05","volumn":"1.92\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"580.55","rise":"68.75%","time":"01\/08","volumn":"2.83\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"586.20","rise":"70.40%","time":"01\/09","volumn":"1.93\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"591.03","rise":"71.80%","time":"01\/10","volumn":"2.13\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"597.49","rise":"73.68%","time":"01\/11","volumn":"2.33\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"596.54","rise":"73.40%","time":"01\/12","volumn":"1.47\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"597.68","rise":"73.73%","time":"01\/16","volumn":"2.13\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"596.10","rise":"73.27%","time":"01\/17","volumn":"2.59\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"593.70","rise":"72.58%","time":"01\/18","volumn":"2.79\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"611.55","rise":"77.77%","time":"01\/19","volumn":"3.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"603.59","rise":"75.45%","time":"01\/22","volumn":"4.49\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"597.18","rise":"73.59%","time":"01\/23","volumn":"2.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"606.48","rise":"76.29%","time":"01\/24","volumn":"3.00\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"622.58","rise":"80.97%","time":"01\/25","volumn":"3.80\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"613.93","rise":"78.46%","time":"01\/26","volumn":"2.14\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"630.23","rise":"83.20%","time":"01\/29","volumn":"3.21\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"627.96","rise":"82.54%","time":"01\/30","volumn":"2.00\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"617.78","rise":"79.58%","time":"01\/31","volumn":"2.66\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"627.91","rise":"82.52%","time":"02\/01","volumn":"1.68\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"634.76","rise":"84.51%","time":"02\/02","volumn":"2.54\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"630.50","rise":"83.27%","time":"02\/05","volumn":"2.13\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"607.14","rise":"76.48%","time":"02\/06","volumn":"3.43\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"615.85","rise":"79.02%","time":"02\/07","volumn":"2.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"615.86","rise":"79.02%","time":"02\/08","volumn":"1.81\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"627.21","rise":"82.32%","time":"02\/09","volumn":"2.09\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"611.84","rise":"77.85%","time":"02\/12","volumn":"2.31\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"601.89","rise":"74.96%","time":"02\/13","volumn":"2.98\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"604.66","rise":"75.76%","time":"02\/14","volumn":"1.61\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"590.44","rise":"71.63%","time":"02\/15","volumn":"3.67\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"546.66","rise":"58.90%","time":"02\/16","volumn":"10.32\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"541.91","rise":"57.52%","time":"02\/20","volumn":"6.56\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"538.67","rise":"56.58%","time":"02\/21","volumn":"3.53\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"537.57","rise":"56.26%","time":"02\/22","volumn":"5.02\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"553.44","rise":"60.87%","time":"02\/23","volumn":"4.54\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"560.48","rise":"62.92%","time":"02\/26","volumn":"4.25\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"552.49","rise":"60.60%","time":"02\/27","volumn":"3.25\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"551.82","rise":"60.40%","time":"02\/28","volumn":"2.31\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"560.28","rise":"62.86%","time":"02\/29","volumn":"3.84\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"570.93","rise":"65.96%","time":"03\/01","volumn":"2.90\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"567.94","rise":"65.09%","time":"03\/04","volumn":"2.56\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"544.84","rise":"58.37%","time":"03\/05","volumn":"4.31\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"543.09","rise":"57.87%","time":"03\/06","volumn":"3.21\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"556.04","rise":"61.63%","time":"03\/07","volumn":"2.66\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"551.69","rise":"60.37%","time":"03\/08","volumn":"2.83\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"560.42","rise":"62.90%","time":"03\/11","volumn":"2.85\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"579.14","rise":"68.34%","time":"03\/12","volumn":"3.46\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"573.55","rise":"66.72%","time":"03\/13","volumn":"3.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"570.45","rise":"65.82%","time":"03\/14","volumn":"5.83\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"492.46","rise":"43.15%","time":"03\/15","volumn":"19.57\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"513.86","rise":"49.37%","time":"03\/18","volumn":"7.05\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"521.19","rise":"51.50%","time":"03\/19","volumn":"7.08\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"519.14","rise":"50.90%","time":"03\/20","volumn":"4.24\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"511.25","rise":"48.61%","time":"03\/21","volumn":"5.21\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"499.52","rise":"45.20%","time":"03\/22","volumn":"5.41\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"507.23","rise":"47.44%","time":"03\/25","volumn":"4.28\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.60","rise":"47.55%","time":"03\/26","volumn":"2.81\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"504.40","rise":"46.62%","time":"03\/27","volumn":"4.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.60","rise":"46.68%","time":"03\/28","volumn":"3.90\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"502.09","rise":"45.95%","time":"04\/01","volumn":"2.06\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"499.21","rise":"45.11%","time":"04\/02","volumn":"3.08\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"497.01","rise":"44.47%","time":"04\/03","volumn":"2.60\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"487.11","rise":"41.59%","time":"04\/04","volumn":"3.40\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"485.12","rise":"41.02%","time":"04\/05","volumn":"4.97\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"484.28","rise":"40.77%","time":"04\/08","volumn":"3.44\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"492.55","rise":"43.17%","time":"04\/09","volumn":"2.55\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"487.22","rise":"41.63%","time":"04\/10","volumn":"2.49\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"484.28","rise":"40.77%","time":"04\/11","volumn":"2.98\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"474.09","rise":"37.81%","time":"04\/12","volumn":"5.62\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"470.10","rise":"36.65%","time":"04\/15","volumn":"3.35\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"476.22","rise":"38.43%","time":"04\/16","volumn":"2.66\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"474.45","rise":"37.91%","time":"04\/17","volumn":"2.03\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"473.18","rise":"37.54%","time":"04\/18","volumn":"2.39\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"465.02","rise":"35.17%","time":"04\/19","volumn":"3.28\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"466.89","rise":"35.72%","time":"04\/22","volumn":"2.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"472.90","rise":"37.46%","time":"04\/23","volumn":"2.21\u4e07"}],"points":"240"}}