{"amount":"18.37\u4ebf","changeAmount":"0.20","close":"504.40","currentPrice":"504.60","currenttime":"2024-03-29 04:00:45","e":{"@attributes":{"datetime":"2024-03-29 04:00:45","e1":"504.60","e2":"0.20","e3":"(0.04%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/23","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["514.12","509.88","505.64","501.40","497.16"]},"cyrate":{"o":["0.97%","0.14%","-0.70%","-1.53%","-2.36%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"509.19","rise":"0","time":"02:35","volumn":"280.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"509.41","rise":"0.04%","time":"02:40","volumn":"367.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"509.23","rise":"0.01%","time":"02:45","volumn":"255.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"509.48","rise":"0.06%","time":"02:50","volumn":"363.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"509.71","rise":"0.10%","time":"02:55","volumn":"272.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"510.00","rise":"0.16%","time":"03:00","volumn":"349.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"509.56","rise":"0.07%","time":"03:05","volumn":"294.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"510.30","rise":"0.22%","time":"03:10","volumn":"276.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"510.04","rise":"0.17%","time":"03:15","volumn":"428.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"510.21","rise":"0.20%","time":"03:20","volumn":"322.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"509.74","rise":"0.11%","time":"03:25","volumn":"377.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"510.00","rise":"0.16%","time":"03:30","volumn":"558.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"510.30","rise":"0.22%","time":"03:35","volumn":"445.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"510.50","rise":"0.26%","time":"03:40","volumn":"596.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"510.96","rise":"0.35%","time":"03:45","volumn":"631.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"510.69","rise":"0.29%","time":"03:50","volumn":"856.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"511.45","rise":"0.44%","time":"03:55","volumn":"1582.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"511.25","rise":"0.40%","time":"04:00","volumn":"1.10\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"509.75","rise":"0.11%","time":"21:35","volumn":"1165.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"507.97","rise":"-0.24%","time":"21:40","volumn":"590.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"507.55","rise":"-0.32%","time":"21:45","volumn":"323.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"506.04","rise":"-0.62%","time":"21:50","volumn":"416.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"504.74","rise":"-0.87%","time":"21:55","volumn":"831.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"504.17","rise":"-0.99%","time":"22:00","volumn":"857.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"504.18","rise":"-0.98%","time":"22:05","volumn":"874.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"503.89","rise":"-1.04%","time":"22:10","volumn":"637.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"504.00","rise":"-1.02%","time":"22:15","volumn":"560.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"503.88","rise":"-1.04%","time":"22:20","volumn":"527.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"504.08","rise":"-1.00%","time":"22:25","volumn":"606.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"504.22","rise":"-0.98%","time":"22:30","volumn":"847.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"504.40","rise":"-0.94%","time":"22:35","volumn":"547.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"503.67","rise":"-1.09%","time":"22:40","volumn":"254.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"503.16","rise":"-1.18%","time":"22:45","volumn":"361.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"503.58","rise":"-1.10%","time":"22:50","volumn":"283.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"503.03","rise":"-1.21%","time":"22:55","volumn":"362.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"502.64","rise":"-1.29%","time":"23:00","volumn":"391.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"503.36","rise":"-1.14%","time":"23:05","volumn":"364.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"502.43","rise":"-1.33%","time":"23:10","volumn":"488.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"502.25","rise":"-1.36%","time":"23:15","volumn":"442.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"501.78","rise":"-1.46%","time":"23:20","volumn":"558.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"502.83","rise":"-1.25%","time":"23:25","volumn":"314.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"503.07","rise":"-1.20%","time":"23:30","volumn":"448.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"503.85","rise":"-1.05%","time":"23:35","volumn":"296.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"503.68","rise":"-1.08%","time":"23:40","volumn":"333.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"503.65","rise":"-1.09%","time":"23:45","volumn":"173.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"502.47","rise":"-1.32%","time":"23:50","volumn":"428.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"499.82","rise":"-1.84%","time":"23:55","volumn":"2169.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.74","rise":"-1.66%","time":"00:00","volumn":"1582.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"501.79","rise":"-1.45%","time":"00:05","volumn":"597.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"502.68","rise":"-1.28%","time":"00:10","volumn":"435.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"502.50","rise":"-1.31%","time":"00:15","volumn":"363.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"501.65","rise":"-1.48%","time":"00:20","volumn":"380.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"501.09","rise":"-1.59%","time":"00:25","volumn":"328.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"501.48","rise":"-1.51%","time":"00:30","volumn":"439.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.77","rise":"-1.65%","time":"00:35","volumn":"332.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.36","rise":"-1.73%","time":"00:40","volumn":"647.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.60","rise":"-1.69%","time":"00:45","volumn":"563.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.75","rise":"-1.66%","time":"00:50","volumn":"562.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.67","rise":"-1.67%","time":"00:55","volumn":"632.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.31","rise":"-1.74%","time":"01:00","volumn":"505.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.46","rise":"-1.71%","time":"01:05","volumn":"385.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"499.26","rise":"-1.95%","time":"01:10","volumn":"670.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.29","rise":"-1.75%","time":"01:15","volumn":"382.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.82","rise":"-1.64%","time":"01:20","volumn":"493.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.14","rise":"-1.78%","time":"01:25","volumn":"430.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"499.82","rise":"-1.84%","time":"01:30","volumn":"430.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.06","rise":"-1.79%","time":"01:35","volumn":"649.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"499.33","rise":"-1.94%","time":"01:40","volumn":"305.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"499.53","rise":"-1.90%","time":"01:45","volumn":"562.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"499.28","rise":"-1.95%","time":"01:50","volumn":"641.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"499.43","rise":"-1.92%","time":"01:55","volumn":"327.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.91","rise":"-1.63%","time":"02:00","volumn":"959.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"499.90","rise":"-1.82%","time":"02:05","volumn":"460.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"498.70","rise":"-2.06%","time":"02:10","volumn":"370.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"498.13","rise":"-2.17%","time":"02:15","volumn":"600.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"497.16","rise":"-2.36%","time":"02:20","volumn":"896.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"497.93","rise":"-2.21%","time":"02:25","volumn":"927.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"498.46","rise":"-2.11%","time":"02:30","volumn":"654.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"497.52","rise":"-2.29%","time":"02:35","volumn":"442.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"497.88","rise":"-2.22%","time":"02:40","volumn":"406.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"497.28","rise":"-2.34%","time":"02:45","volumn":"554.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"498.68","rise":"-2.06%","time":"02:50","volumn":"616.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"498.02","rise":"-2.19%","time":"02:55","volumn":"672.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"498.36","rise":"-2.13%","time":"03:00","volumn":"509.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"499.90","rise":"-1.82%","time":"03:05","volumn":"755.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.08","rise":"-1.79%","time":"03:10","volumn":"973.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"499.47","rise":"-1.91%","time":"03:15","volumn":"527.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.10","rise":"-1.79%","time":"03:20","volumn":"401.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"499.81","rise":"-1.84%","time":"03:25","volumn":"402.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"499.95","rise":"-1.81%","time":"03:30","volumn":"480.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"499.92","rise":"-1.82%","time":"03:35","volumn":"527.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.33","rise":"-1.74%","time":"03:40","volumn":"779.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.99","rise":"-1.61%","time":"03:45","volumn":"705.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"501.17","rise":"-1.57%","time":"03:50","volumn":"907.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"500.79","rise":"-1.65%","time":"03:55","volumn":"1650.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"499.52","rise":"-1.90%","time":"04:00","volumn":"8846.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"506.99","rise":"-0.43%","time":"21:35","volumn":"2765.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"506.87","rise":"-0.46%","time":"21:40","volumn":"1278.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"504.93","rise":"-0.84%","time":"21:45","volumn":"698.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"507.70","rise":"-0.29%","time":"21:50","volumn":"426.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"504.91","rise":"-0.84%","time":"21:55","volumn":"883.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"503.25","rise":"-1.17%","time":"22:00","volumn":"582.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"504.40","rise":"-0.94%","time":"22:05","volumn":"460.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"506.27","rise":"-0.57%","time":"22:10","volumn":"516.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"504.66","rise":"-0.89%","time":"22:15","volumn":"311.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"503.12","rise":"-1.19%","time":"22:20","volumn":"319.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"503.27","rise":"-1.16%","time":"22:25","volumn":"247.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"504.61","rise":"-0.90%","time":"22:30","volumn":"418.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"505.08","rise":"-0.81%","time":"22:35","volumn":"421.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"505.00","rise":"-0.82%","time":"22:40","volumn":"446.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"505.04","rise":"-0.82%","time":"22:45","volumn":"391.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"505.24","rise":"-0.78%","time":"22:50","volumn":"477.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"506.81","rise":"-0.47%","time":"22:55","volumn":"431.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"506.70","rise":"-0.49%","time":"23:00","volumn":"365.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"507.00","rise":"-0.43%","time":"23:05","volumn":"552.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"507.52","rise":"-0.33%","time":"23:10","volumn":"395.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"507.29","rise":"-0.37%","time":"23:15","volumn":"309.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"507.78","rise":"-0.28%","time":"23:20","volumn":"581.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"506.40","rise":"-0.55%","time":"23:25","volumn":"292.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"507.16","rise":"-0.40%","time":"23:30","volumn":"2197.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"507.45","rise":"-0.34%","time":"23:35","volumn":"570.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"508.08","rise":"-0.22%","time":"23:40","volumn":"345.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"507.84","rise":"-0.27%","time":"23:45","volumn":"203.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"508.20","rise":"-0.19%","time":"23:50","volumn":"330.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"508.76","rise":"-0.08%","time":"23:55","volumn":"403.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"509.42","rise":"0.05%","time":"00:00","volumn":"439.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.26","rise":"-0.18%","time":"00:05","volumn":"367.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.58","rise":"-0.12%","time":"00:10","volumn":"251.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"509.32","rise":"0.03%","time":"00:15","volumn":"359.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.93","rise":"-0.05%","time":"00:20","volumn":"424.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.75","rise":"-0.09%","time":"00:25","volumn":"280.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.83","rise":"-0.07%","time":"00:30","volumn":"294.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.32","rise":"-0.17%","time":"00:35","volumn":"426.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.88","rise":"-0.06%","time":"00:40","volumn":"383.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"510.09","rise":"0.18%","time":"00:45","volumn":"558.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"510.22","rise":"0.20%","time":"00:50","volumn":"285.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"509.97","rise":"0.15%","time":"00:55","volumn":"256.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"509.29","rise":"0.02%","time":"01:00","volumn":"228.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"509.02","rise":"-0.03%","time":"01:05","volumn":"319.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.54","rise":"-0.13%","time":"01:10","volumn":"248.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.65","rise":"-0.11%","time":"01:15","volumn":"99.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.30","rise":"-0.17%","time":"01:20","volumn":"189.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.52","rise":"-0.13%","time":"01:25","volumn":"170.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.42","rise":"-0.15%","time":"01:30","volumn":"139.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.63","rise":"-0.11%","time":"01:35","volumn":"194.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.92","rise":"-0.25%","time":"01:40","volumn":"178.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.26","rise":"-0.18%","time":"01:45","volumn":"219.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.23","rise":"-0.19%","time":"01:50","volumn":"534.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.64","rise":"-0.30%","time":"01:55","volumn":"226.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.52","rise":"-0.33%","time":"02:00","volumn":"253.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.18","rise":"-0.20%","time":"02:05","volumn":"518.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.74","rise":"-0.09%","time":"02:10","volumn":"433.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.27","rise":"-0.18%","time":"02:15","volumn":"191.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.36","rise":"-0.16%","time":"02:20","volumn":"164.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.19","rise":"-0.20%","time":"02:25","volumn":"222.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.34","rise":"-0.17%","time":"02:30","volumn":"365.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.26","rise":"-0.18%","time":"02:35","volumn":"214.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"508.21","rise":"-0.19%","time":"02:40","volumn":"254.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.86","rise":"-0.26%","time":"02:45","volumn":"284.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.58","rise":"-0.32%","time":"02:50","volumn":"472.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.07","rise":"-0.42%","time":"02:55","volumn":"276.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"506.83","rise":"-0.46%","time":"03:00","volumn":"227.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.35","rise":"-0.75%","time":"03:05","volumn":"508.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.67","rise":"-0.69%","time":"03:10","volumn":"449.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"506.21","rise":"-0.59%","time":"03:15","volumn":"650.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"506.33","rise":"-0.56%","time":"03:20","volumn":"322.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.33","rise":"-0.36%","time":"03:25","volumn":"345.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"506.73","rise":"-0.48%","time":"03:30","volumn":"345.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"506.18","rise":"-0.59%","time":"03:35","volumn":"445.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"506.37","rise":"-0.55%","time":"03:40","volumn":"548.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.36","rise":"-0.36%","time":"03:45","volumn":"510.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.81","rise":"-0.27%","time":"03:50","volumn":"898.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.32","rise":"-0.37%","time":"03:55","volumn":"1262.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.23","rise":"-0.38%","time":"04:00","volumn":"7898.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"506.16","rise":"-0.60%","time":"21:35","volumn":"1157.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.48","rise":"-0.73%","time":"21:40","volumn":"332.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.27","rise":"-0.77%","time":"21:45","volumn":"293.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"504.32","rise":"-0.96%","time":"21:50","volumn":"334.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"504.72","rise":"-0.88%","time":"21:55","volumn":"257.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.82","rise":"-0.66%","time":"22:00","volumn":"259.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"506.89","rise":"-0.45%","time":"22:05","volumn":"294.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.50","rise":"-0.72%","time":"22:10","volumn":"342.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"506.67","rise":"-0.49%","time":"22:15","volumn":"334.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.98","rise":"-0.63%","time":"22:20","volumn":"301.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"506.71","rise":"-0.49%","time":"22:25","volumn":"239.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"506.23","rise":"-0.58%","time":"22:30","volumn":"414.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"504.64","rise":"-0.89%","time":"22:35","volumn":"258.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.13","rise":"-0.80%","time":"22:40","volumn":"504.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.11","rise":"-0.80%","time":"22:45","volumn":"224.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.08","rise":"-0.81%","time":"22:50","volumn":"250.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"504.23","rise":"-0.97%","time":"22:55","volumn":"161.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"504.27","rise":"-0.97%","time":"23:00","volumn":"264.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.20","rise":"-0.78%","time":"23:05","volumn":"177.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"504.87","rise":"-0.85%","time":"23:10","volumn":"240.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.47","rise":"-0.73%","time":"23:15","volumn":"127.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.49","rise":"-0.73%","time":"23:20","volumn":"187.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.64","rise":"-0.70%","time":"23:25","volumn":"136.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"506.15","rise":"-0.60%","time":"23:30","volumn":"159.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.40","rise":"-0.74%","time":"23:35","volumn":"192.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.11","rise":"-0.80%","time":"23:40","volumn":"149.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"505.73","rise":"-0.68%","time":"23:45","volumn":"281.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"506.32","rise":"-0.56%","time":"23:50","volumn":"198.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.90","rise":"-0.25%","time":"23:55","volumn":"294.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"507.82","rise":"-0.27%","time":"00:00","volumn":"283.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.79","rise":"0.31%","time":"00:05","volumn":"1894.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.54","rise":"0.27%","time":"00:10","volumn":"684.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.08","rise":"0.18%","time":"00:15","volumn":"453.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"511.09","rise":"0.37%","time":"00:20","volumn":"292.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"511.40","rise":"0.43%","time":"00:25","volumn":"315.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.86","rise":"0.33%","time":"00:30","volumn":"231.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"511.23","rise":"0.40%","time":"00:35","volumn":"310.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.70","rise":"0.30%","time":"00:40","volumn":"251.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.56","rise":"0.27%","time":"00:45","volumn":"219.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.61","rise":"0.28%","time":"00:50","volumn":"114.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.56","rise":"0.27%","time":"00:55","volumn":"310.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.15","rise":"0.19%","time":"01:00","volumn":"202.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.32","rise":"0.22%","time":"01:05","volumn":"83.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.89","rise":"0.33%","time":"01:10","volumn":"146.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"511.32","rise":"0.42%","time":"01:15","volumn":"249.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"511.25","rise":"0.40%","time":"01:20","volumn":"124.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"512.61","rise":"0.67%","time":"01:25","volumn":"357.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"511.52","rise":"0.46%","time":"01:30","volumn":"359.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"512.04","rise":"0.56%","time":"01:35","volumn":"210.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"511.82","rise":"0.52%","time":"01:40","volumn":"381.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.83","rise":"0.32%","time":"01:45","volumn":"180.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.30","rise":"0.22%","time":"01:50","volumn":"158.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.36","rise":"0.23%","time":"01:55","volumn":"138.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.29","rise":"0.22%","time":"02:00","volumn":"127.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.06","rise":"0.17%","time":"02:05","volumn":"143.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.09","rise":"0.18%","time":"02:10","volumn":"207.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.65","rise":"0.29%","time":"02:15","volumn":"126.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.89","rise":"0.33%","time":"02:20","volumn":"146.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.80","rise":"0.32%","time":"02:25","volumn":"240.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"511.04","rise":"0.36%","time":"02:30","volumn":"234.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.74","rise":"0.30%","time":"02:35","volumn":"206.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"510.12","rise":"0.18%","time":"02:40","volumn":"318.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"509.71","rise":"0.10%","time":"02:45","volumn":"160.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"508.25","rise":"-0.18%","time":"02:50","volumn":"244.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"508.56","rise":"-0.12%","time":"02:55","volumn":"168.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"508.74","rise":"-0.09%","time":"03:00","volumn":"209.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"508.72","rise":"-0.09%","time":"03:05","volumn":"131.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"508.69","rise":"-0.10%","time":"03:10","volumn":"178.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"508.33","rise":"-0.17%","time":"03:15","volumn":"157.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"508.50","rise":"-0.14%","time":"03:20","volumn":"185.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"508.15","rise":"-0.20%","time":"03:25","volumn":"142.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"508.17","rise":"-0.20%","time":"03:30","volumn":"173.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"507.67","rise":"-0.30%","time":"03:35","volumn":"331.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"508.19","rise":"-0.20%","time":"03:40","volumn":"213.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"507.75","rise":"-0.28%","time":"03:45","volumn":"255.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"508.50","rise":"-0.14%","time":"03:50","volumn":"407.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"508.03","rise":"-0.23%","time":"03:55","volumn":"635.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"507.60","rise":"-0.31%","time":"04:00","volumn":"6460.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"514.12","rise":"0.97%","time":"21:35","volumn":"1957.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"512.55","rise":"0.66%","time":"21:40","volumn":"527.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"511.57","rise":"0.47%","time":"21:45","volumn":"412.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"511.11","rise":"0.38%","time":"21:50","volumn":"636.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"507.24","rise":"-0.38%","time":"21:55","volumn":"710.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"506.84","rise":"-0.46%","time":"22:00","volumn":"578.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"504.11","rise":"-1.00%","time":"22:05","volumn":"1275.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"502.52","rise":"-1.31%","time":"22:10","volumn":"768.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"505.05","rise":"-0.81%","time":"22:15","volumn":"623.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"506.33","rise":"-0.56%","time":"22:20","volumn":"465.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"505.65","rise":"-0.69%","time":"22:25","volumn":"295.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"505.68","rise":"-0.69%","time":"22:30","volumn":"348.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"504.00","rise":"-1.02%","time":"22:35","volumn":"213.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"504.02","rise":"-1.02%","time":"22:40","volumn":"382.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"503.60","rise":"-1.10%","time":"22:45","volumn":"292.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"503.52","rise":"-1.11%","time":"22:50","volumn":"235.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"505.29","rise":"-0.77%","time":"22:55","volumn":"315.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"504.24","rise":"-0.97%","time":"23:00","volumn":"284.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"505.71","rise":"-0.68%","time":"23:05","volumn":"535.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"505.04","rise":"-0.82%","time":"23:10","volumn":"295.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"504.12","rise":"-1.00%","time":"23:15","volumn":"657.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"504.37","rise":"-0.95%","time":"23:20","volumn":"190.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"502.92","rise":"-1.23%","time":"23:25","volumn":"225.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"502.02","rise":"-1.41%","time":"23:30","volumn":"552.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"501.20","rise":"-1.57%","time":"23:35","volumn":"378.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"501.99","rise":"-1.41%","time":"23:40","volumn":"810.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"502.59","rise":"-1.30%","time":"23:45","volumn":"358.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"502.23","rise":"-1.37%","time":"23:50","volumn":"264.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"501.02","rise":"-1.60%","time":"23:55","volumn":"216.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"500.01","rise":"-1.80%","time":"00:00","volumn":"432.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"501.66","rise":"-1.48%","time":"00:05","volumn":"720.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"501.38","rise":"-1.53%","time":"00:10","volumn":"245.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.33","rise":"-1.35%","time":"00:15","volumn":"278.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"501.83","rise":"-1.45%","time":"00:20","volumn":"228.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"501.91","rise":"-1.43%","time":"00:25","volumn":"154.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"501.62","rise":"-1.49%","time":"00:30","volumn":"4371.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.24","rise":"-1.36%","time":"00:35","volumn":"174.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.70","rise":"-1.27%","time":"00:40","volumn":"382.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.78","rise":"-1.26%","time":"00:45","volumn":"368.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.43","rise":"-1.13%","time":"00:50","volumn":"263.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.06","rise":"-1.20%","time":"00:55","volumn":"176.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"501.79","rise":"-1.45%","time":"01:00","volumn":"237.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"501.64","rise":"-1.48%","time":"01:05","volumn":"158.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"501.65","rise":"-1.48%","time":"01:10","volumn":"209.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.19","rise":"-1.38%","time":"01:15","volumn":"197.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.83","rise":"-1.25%","time":"01:20","volumn":"334.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.14","rise":"-1.19%","time":"01:25","volumn":"140.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.34","rise":"-1.35%","time":"01:30","volumn":"125.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.01","rise":"-1.41%","time":"01:35","volumn":"90.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"501.53","rise":"-1.50%","time":"01:40","volumn":"192.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"501.54","rise":"-1.50%","time":"01:45","volumn":"187.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"501.69","rise":"-1.47%","time":"01:50","volumn":"140.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.33","rise":"-1.35%","time":"01:55","volumn":"138.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.40","rise":"-1.33%","time":"02:00","volumn":"147.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.48","rise":"-1.32%","time":"02:05","volumn":"258.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.34","rise":"-1.35%","time":"02:10","volumn":"191.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.33","rise":"-1.35%","time":"02:15","volumn":"233.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.31","rise":"-1.35%","time":"02:20","volumn":"187.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.17","rise":"-1.18%","time":"02:25","volumn":"192.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.26","rise":"-1.16%","time":"02:30","volumn":"1697.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.26","rise":"-1.36%","time":"02:35","volumn":"189.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"501.95","rise":"-1.42%","time":"02:40","volumn":"152.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.70","rise":"-1.28%","time":"02:45","volumn":"234.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.69","rise":"-1.28%","time":"02:50","volumn":"410.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.09","rise":"-1.20%","time":"02:55","volumn":"264.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.55","rise":"-1.11%","time":"03:00","volumn":"647.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.24","rise":"-1.17%","time":"03:05","volumn":"1252.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.52","rise":"-1.11%","time":"03:10","volumn":"209.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.71","rise":"-1.08%","time":"03:15","volumn":"471.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.85","rise":"-1.25%","time":"03:20","volumn":"247.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.54","rise":"-1.11%","time":"03:25","volumn":"189.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.53","rise":"-0.92%","time":"03:30","volumn":"247.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.78","rise":"-1.06%","time":"03:35","volumn":"327.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.88","rise":"-0.85%","time":"03:40","volumn":"329.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.36","rise":"-0.75%","time":"03:45","volumn":"381.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.07","rise":"-0.81%","time":"03:50","volumn":"614.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.60","rise":"-0.90%","time":"03:55","volumn":"780.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.40","rise":"-0.94%","time":"04:00","volumn":"7665.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.78","ratio":"0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.21","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.01","ratio":"-0.18%"}],"marketCapitalization":"2260.61\u4ebf","maxPrice":"509.00","minPrice":"500.26","monthlyTendency":{"cx":{"o":["2024\/02\/29","2024\/03\/27"]},"cy":{"o":["579.14","557.47","535.80","514.13","492.46"]},"cyrate":{"o":["3.37%","-0.50%","-4.37%","-8.24%","-12.10%"]},"p":[{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"560.28","rise":"0","time":"02\/29","volumn":"3.84\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"570.93","rise":"1.90%","time":"03\/01","volumn":"2.90\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"567.94","rise":"1.37%","time":"03\/04","volumn":"2.56\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"544.84","rise":"-2.76%","time":"03\/05","volumn":"4.31\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"543.09","rise":"-3.07%","time":"03\/06","volumn":"3.21\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"556.04","rise":"-0.76%","time":"03\/07","volumn":"2.66\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"551.69","rise":"-1.53%","time":"03\/08","volumn":"2.83\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"560.42","rise":"0.02%","time":"03\/11","volumn":"2.85\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"579.14","rise":"3.37%","time":"03\/12","volumn":"3.46\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"573.55","rise":"2.37%","time":"03\/13","volumn":"3.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"570.45","rise":"1.82%","time":"03\/14","volumn":"5.83\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"492.46","rise":"-12.10%","time":"03\/15","volumn":"19.57\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"513.86","rise":"-8.29%","time":"03\/18","volumn":"7.05\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"521.19","rise":"-6.98%","time":"03\/19","volumn":"7.08\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"519.14","rise":"-7.34%","time":"03\/20","volumn":"4.24\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"511.25","rise":"-8.75%","time":"03\/21","volumn":"5.21\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"499.52","rise":"-10.84%","time":"03\/22","volumn":"5.41\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"507.23","rise":"-9.47%","time":"03\/25","volumn":"4.28\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.60","rise":"-9.40%","time":"03\/26","volumn":"2.81\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"504.40","rise":"-9.97%","time":"03\/27","volumn":"4.23\u4e07"}],"points":"20"},"open":"508.12","priceChangeRatio":"0.04%","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":["507.85","505.98","504.12","502.25","500.38"]},"cyrate":{"o":["0.68%","0.31%","-0.06%","-0.43%","-0.80%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"507.85","rise":"0.68%","time":"21:31","volumn":"701.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"507.11","rise":"0.54%","time":"21:32","volumn":"826.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"507.10","rise":"0.54%","time":"21:33","volumn":"879.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"507.24","rise":"0.56%","time":"21:34","volumn":"941.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.22","rise":"0.36%","time":"21:35","volumn":"1001.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.48","rise":"0.41%","time":"21:36","volumn":"1053.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.63","rise":"0.44%","time":"21:37","volumn":"1240.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.44","rise":"0.40%","time":"21:38","volumn":"1375.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.52","rise":"0.42%","time":"21:39","volumn":"1446.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.93","rise":"0.30%","time":"21:40","volumn":"1499.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.08","rise":"0.33%","time":"21:41","volumn":"1586.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.85","rise":"0.49%","time":"21:42","volumn":"1716.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.76","rise":"0.47%","time":"21:43","volumn":"1811.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.76","rise":"0.47%","time":"21:44","volumn":"1841.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.48","rise":"0.41%","time":"21:45","volumn":"1920.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.38","rise":"0.39%","time":"21:46","volumn":"2025.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.86","rise":"0.49%","time":"21:47","volumn":"2190.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.95","rise":"0.51%","time":"21:48","volumn":"2222.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.17","rise":"0.35%","time":"21:49","volumn":"2295.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.40","rise":"0.40%","time":"21:50","volumn":"2330.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.33","rise":"0.38%","time":"21:51","volumn":"2419.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"507.15","rise":"0.55%","time":"21:52","volumn":"2800.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"507.14","rise":"0.54%","time":"21:53","volumn":"2847.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"507.25","rise":"0.56%","time":"21:54","volumn":"2896.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"507.20","rise":"0.56%","time":"21:55","volumn":"3025.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"507.42","rise":"0.60%","time":"21:56","volumn":"3220.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.80","rise":"0.48%","time":"21:57","volumn":"3268.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.79","rise":"0.47%","time":"21:58","volumn":"3300.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.22","rise":"0.36%","time":"21:59","volumn":"3352.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.63","rise":"0.44%","time":"22:00","volumn":"3415.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.52","rise":"0.42%","time":"22:01","volumn":"3468.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.72","rise":"0.46%","time":"22:02","volumn":"3522.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.50","rise":"0.42%","time":"22:03","volumn":"3565.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.68","rise":"0.45%","time":"22:04","volumn":"3587.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.55","rise":"0.43%","time":"22:05","volumn":"3638.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.99","rise":"0.32%","time":"22:06","volumn":"3708.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"506.16","rise":"0.35%","time":"22:07","volumn":"3745.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.61","rise":"0.24%","time":"22:08","volumn":"3794.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.53","rise":"0.22%","time":"22:09","volumn":"3852.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.25","rise":"0.17%","time":"22:10","volumn":"6028.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.41","rise":"0.20%","time":"22:11","volumn":"6069.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.00","rise":"0.12%","time":"22:12","volumn":"6162.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.09","rise":"0.14%","time":"22:13","volumn":"6198.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.06","rise":"0.13%","time":"22:14","volumn":"6222.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.95","rise":"0.11%","time":"22:15","volumn":"6281.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.98","rise":"0.11%","time":"22:16","volumn":"6315.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.96","rise":"0.11%","time":"22:17","volumn":"6388.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.45","rise":"0.21%","time":"22:18","volumn":"6434.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.58","rise":"0.23%","time":"22:19","volumn":"6482.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.53","rise":"0.22%","time":"22:20","volumn":"6564.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.30","rise":"0.18%","time":"22:21","volumn":"6654.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.19","rise":"0.16%","time":"22:22","volumn":"6689.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.95","rise":"0.11%","time":"22:23","volumn":"6727.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.03","rise":"0.12%","time":"22:24","volumn":"6755.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.11","rise":"0.14%","time":"22:25","volumn":"6781.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.53","rise":"0.22%","time":"22:26","volumn":"6820.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.48","rise":"0.21%","time":"22:27","volumn":"6832.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.96","rise":"0.11%","time":"22:28","volumn":"6876.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.02","rise":"0.12%","time":"22:29","volumn":"6921.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.80","rise":"0.08%","time":"22:30","volumn":"6933.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.23","rise":"-0.03%","time":"22:31","volumn":"7002.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.17","rise":"-0.05%","time":"22:32","volumn":"7058.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.74","rise":"0.07%","time":"22:33","volumn":"7087.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.65","rise":"0.05%","time":"22:34","volumn":"7143.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.01","rise":"0.12%","time":"22:35","volumn":"7184.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.44","rise":"0.21%","time":"22:36","volumn":"7222.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.64","rise":"0.25%","time":"22:37","volumn":"7311.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.38","rise":"0.19%","time":"22:38","volumn":"7351.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.85","rise":"0.29%","time":"22:39","volumn":"7514.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.58","rise":"0.23%","time":"22:40","volumn":"7565.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.28","rise":"0.17%","time":"22:41","volumn":"7650.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.08","rise":"0.13%","time":"22:42","volumn":"7681.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.43","rise":"0.20%","time":"22:43","volumn":"7705.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.73","rise":"0.26%","time":"22:44","volumn":"7758.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.73","rise":"0.26%","time":"22:45","volumn":"7800.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.67","rise":"0.25%","time":"22:46","volumn":"7822.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.17","rise":"0.15%","time":"22:47","volumn":"7913.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.06","rise":"0.13%","time":"22:48","volumn":"7959.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.88","rise":"0.10%","time":"22:49","volumn":"7992.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.93","rise":"0.11%","time":"22:50","volumn":"8084.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.20","rise":"0.16%","time":"22:51","volumn":"8139.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.35","rise":"0.19%","time":"22:52","volumn":"8247.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.33","rise":"0.18%","time":"22:53","volumn":"8355.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.54","rise":"0.03%","time":"22:54","volumn":"8465.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.02","rise":"0.12%","time":"22:55","volumn":"8534.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.13","rise":"0.14%","time":"22:56","volumn":"8571.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.85","rise":"0.09%","time":"22:57","volumn":"8621.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.43","rise":"0.01%","time":"22:58","volumn":"8703.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.99","rise":"0.12%","time":"22:59","volumn":"8978.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.85","rise":"0.09%","time":"23:00","volumn":"9043.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"505.02","rise":"0.12%","time":"23:01","volumn":"9076.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.84","rise":"0.09%","time":"23:02","volumn":"9113.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.71","rise":"0.06%","time":"23:03","volumn":"9146.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.51","rise":"0.02%","time":"23:04","volumn":"9191.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.11","rise":"-0.06%","time":"23:05","volumn":"9230.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.35","rise":"-0.01%","time":"23:06","volumn":"9276.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.10","rise":"-0.06%","time":"23:07","volumn":"9294.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.90","rise":"-0.10%","time":"23:08","volumn":"9339.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"504.04","rise":"-0.07%","time":"23:09","volumn":"9357.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.60","rise":"-0.16%","time":"23:10","volumn":"9426.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.29","rise":"-0.22%","time":"23:11","volumn":"9457.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.30","rise":"-0.22%","time":"23:12","volumn":"9544.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.27","rise":"-0.22%","time":"23:13","volumn":"9576.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.31","rise":"-0.22%","time":"23:14","volumn":"9642.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.91","rise":"-0.30%","time":"23:15","volumn":"9813.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.77","rise":"-0.32%","time":"23:16","volumn":"9861.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.15","rise":"-0.45%","time":"23:17","volumn":"9966.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.58","rise":"-0.36%","time":"23:18","volumn":"1.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.65","rise":"-0.35%","time":"23:19","volumn":"1.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.63","rise":"-0.35%","time":"23:20","volumn":"1.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.24","rise":"-0.43%","time":"23:21","volumn":"1.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.17","rise":"-0.44%","time":"23:22","volumn":"1.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.32","rise":"-0.41%","time":"23:23","volumn":"1.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.21","rise":"-0.43%","time":"23:24","volumn":"1.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.85","rise":"-0.31%","time":"23:25","volumn":"1.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.66","rise":"-0.34%","time":"23:26","volumn":"1.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.27","rise":"-0.42%","time":"23:27","volumn":"1.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.26","rise":"-0.42%","time":"23:28","volumn":"1.09\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.20","rise":"-0.44%","time":"23:29","volumn":"1.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.38","rise":"-0.40%","time":"23:30","volumn":"1.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.70","rise":"-0.34%","time":"23:31","volumn":"1.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.65","rise":"-0.35%","time":"23:32","volumn":"1.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.36","rise":"-0.40%","time":"23:33","volumn":"1.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.46","rise":"-0.38%","time":"23:34","volumn":"1.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.64","rise":"-0.35%","time":"23:35","volumn":"1.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.35","rise":"-0.41%","time":"23:36","volumn":"1.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.32","rise":"-0.41%","time":"23:37","volumn":"1.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.19","rise":"-0.44%","time":"23:38","volumn":"1.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.20","rise":"-0.44%","time":"23:39","volumn":"1.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.21","rise":"-0.43%","time":"23:40","volumn":"1.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.53","rise":"-0.37%","time":"23:41","volumn":"1.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.43","rise":"-0.39%","time":"23:42","volumn":"1.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.36","rise":"-0.40%","time":"23:43","volumn":"1.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.28","rise":"-0.42%","time":"23:44","volumn":"1.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.40","rise":"-0.40%","time":"23:45","volumn":"1.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.15","rise":"-0.45%","time":"23:46","volumn":"1.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.10","rise":"-0.46%","time":"23:47","volumn":"1.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.14","rise":"-0.45%","time":"23:48","volumn":"1.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.14","rise":"-0.45%","time":"23:49","volumn":"1.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.39","rise":"-0.40%","time":"23:50","volumn":"1.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.28","rise":"-0.42%","time":"23:51","volumn":"1.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.40","rise":"-0.40%","time":"23:52","volumn":"1.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.39","rise":"-0.40%","time":"23:53","volumn":"1.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.73","rise":"-0.33%","time":"23:54","volumn":"1.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.86","rise":"-0.31%","time":"23:55","volumn":"1.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"503.00","rise":"-0.28%","time":"23:56","volumn":"1.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.86","rise":"-0.30%","time":"23:57","volumn":"1.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.66","rise":"-0.34%","time":"23:58","volumn":"1.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"502.64","rise":"-0.35%","time":"23:59","volumn":"1.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.58","rise":"-0.36%","time":"00:00","volumn":"1.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.61","rise":"-0.35%","time":"00:01","volumn":"1.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.52","rise":"-0.37%","time":"00:02","volumn":"1.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.23","rise":"-0.43%","time":"00:03","volumn":"1.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.27","rise":"-0.42%","time":"00:04","volumn":"1.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.35","rise":"-0.41%","time":"00:05","volumn":"1.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.88","rise":"-0.50%","time":"00:06","volumn":"1.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.48","rise":"-0.58%","time":"00:07","volumn":"1.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.50","rise":"-0.57%","time":"00:08","volumn":"1.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.76","rise":"-0.52%","time":"00:09","volumn":"1.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.63","rise":"-0.55%","time":"00:10","volumn":"1.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.88","rise":"-0.50%","time":"00:11","volumn":"1.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.87","rise":"-0.50%","time":"00:12","volumn":"1.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.80","rise":"-0.52%","time":"00:13","volumn":"1.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.87","rise":"-0.50%","time":"00:14","volumn":"1.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.66","rise":"-0.54%","time":"00:15","volumn":"1.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.70","rise":"-0.53%","time":"00:16","volumn":"1.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.83","rise":"-0.51%","time":"00:17","volumn":"1.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.79","rise":"-0.52%","time":"00:18","volumn":"1.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.79","rise":"-0.52%","time":"00:19","volumn":"1.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.71","rise":"-0.53%","time":"00:20","volumn":"1.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.89","rise":"-0.50%","time":"00:21","volumn":"1.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.12","rise":"-0.45%","time":"00:22","volumn":"1.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.12","rise":"-0.45%","time":"00:23","volumn":"1.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.00","rise":"-0.48%","time":"00:24","volumn":"1.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.86","rise":"-0.50%","time":"00:25","volumn":"1.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.86","rise":"-0.50%","time":"00:26","volumn":"1.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.83","rise":"-0.51%","time":"00:27","volumn":"1.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.86","rise":"-0.50%","time":"00:28","volumn":"1.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.83","rise":"-0.51%","time":"00:29","volumn":"1.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.81","rise":"-0.51%","time":"00:30","volumn":"1.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.73","rise":"-0.53%","time":"00:31","volumn":"1.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.76","rise":"-0.52%","time":"00:32","volumn":"1.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.94","rise":"-0.49%","time":"00:33","volumn":"1.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.14","rise":"-0.45%","time":"00:34","volumn":"1.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.70","rise":"-0.54%","time":"00:35","volumn":"1.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.73","rise":"-0.53%","time":"00:36","volumn":"1.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.31","rise":"-0.61%","time":"00:37","volumn":"1.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.49","rise":"-0.58%","time":"00:38","volumn":"1.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.50","rise":"-0.57%","time":"00:39","volumn":"1.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.55","rise":"-0.56%","time":"00:40","volumn":"1.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.55","rise":"-0.56%","time":"00:41","volumn":"1.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.66","rise":"-0.54%","time":"00:42","volumn":"1.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.52","rise":"-0.57%","time":"00:43","volumn":"1.44\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.45","rise":"-0.59%","time":"00:44","volumn":"1.44\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.03","rise":"-0.67%","time":"00:45","volumn":"1.45\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.10","rise":"-0.65%","time":"00:46","volumn":"1.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.15","rise":"-0.64%","time":"00:47","volumn":"1.48\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"500.92","rise":"-0.69%","time":"00:48","volumn":"1.49\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"500.77","rise":"-0.72%","time":"00:49","volumn":"1.50\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"500.59","rise":"-0.76%","time":"00:50","volumn":"1.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"500.38","rise":"-0.80%","time":"00:51","volumn":"1.52\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"500.88","rise":"-0.70%","time":"00:52","volumn":"1.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"500.88","rise":"-0.70%","time":"00:53","volumn":"1.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"500.86","rise":"-0.70%","time":"00:54","volumn":"1.54\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"500.88","rise":"-0.70%","time":"00:55","volumn":"1.55\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"500.74","rise":"-0.73%","time":"00:56","volumn":"1.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.03","rise":"-0.67%","time":"00:57","volumn":"1.61\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"500.84","rise":"-0.71%","time":"00:58","volumn":"1.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"500.98","rise":"-0.68%","time":"00:59","volumn":"1.65\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.06","rise":"-0.66%","time":"01:00","volumn":"1.66\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"500.86","rise":"-0.70%","time":"01:01","volumn":"1.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"500.62","rise":"-0.75%","time":"01:02","volumn":"1.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"500.63","rise":"-0.75%","time":"01:03","volumn":"1.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"500.98","rise":"-0.68%","time":"01:04","volumn":"1.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.28","rise":"-0.62%","time":"01:05","volumn":"1.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.39","rise":"-0.60%","time":"01:06","volumn":"1.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.77","rise":"-0.52%","time":"01:07","volumn":"1.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.69","rise":"-0.54%","time":"01:08","volumn":"1.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.48","rise":"-0.58%","time":"01:09","volumn":"1.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.10","rise":"-0.66%","time":"01:10","volumn":"1.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"500.95","rise":"-0.68%","time":"01:11","volumn":"1.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.16","rise":"-0.64%","time":"01:12","volumn":"1.76\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.36","rise":"-0.60%","time":"01:13","volumn":"1.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.45","rise":"-0.58%","time":"01:14","volumn":"1.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.45","rise":"-0.58%","time":"01:15","volumn":"1.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.45","rise":"-0.59%","time":"01:16","volumn":"1.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.26","rise":"-0.62%","time":"01:17","volumn":"1.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.53","rise":"-0.57%","time":"01:18","volumn":"1.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.40","rise":"-0.59%","time":"01:19","volumn":"1.79\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.42","rise":"-0.59%","time":"01:20","volumn":"1.80\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.38","rise":"-0.60%","time":"01:21","volumn":"1.80\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.28","rise":"-0.62%","time":"01:22","volumn":"1.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.31","rise":"-0.61%","time":"01:23","volumn":"1.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.82","rise":"-0.51%","time":"01:24","volumn":"1.82\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.79","rise":"-0.52%","time":"01:25","volumn":"1.82\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.88","rise":"-0.50%","time":"01:26","volumn":"1.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.61","rise":"-0.55%","time":"01:27","volumn":"1.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.55","rise":"-0.57%","time":"01:28","volumn":"1.84\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.27","rise":"-0.62%","time":"01:29","volumn":"1.84\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.51","rise":"-0.57%","time":"01:30","volumn":"1.85\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.39","rise":"-0.60%","time":"01:31","volumn":"1.85\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.61","rise":"-0.55%","time":"01:32","volumn":"1.87\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.58","rise":"-0.56%","time":"01:33","volumn":"1.87\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.80","rise":"-0.52%","time":"01:34","volumn":"1.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.78","rise":"-0.52%","time":"01:35","volumn":"1.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.12","rise":"-0.45%","time":"01:36","volumn":"1.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.16","rise":"-0.44%","time":"01:37","volumn":"1.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.13","rise":"-0.45%","time":"01:38","volumn":"1.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.66","rise":"-0.54%","time":"01:39","volumn":"1.90\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.75","rise":"-0.53%","time":"01:40","volumn":"1.90\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.36","rise":"-0.60%","time":"01:41","volumn":"1.91\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.50","rise":"-0.58%","time":"01:42","volumn":"1.91\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.55","rise":"-0.57%","time":"01:43","volumn":"1.91\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.75","rise":"-0.53%","time":"01:44","volumn":"1.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.61","rise":"-0.55%","time":"01:45","volumn":"1.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.62","rise":"-0.55%","time":"01:46","volumn":"1.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.86","rise":"-0.50%","time":"01:47","volumn":"1.93\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.97","rise":"-0.48%","time":"01:48","volumn":"1.93\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.96","rise":"-0.48%","time":"01:49","volumn":"1.94\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"501.93","rise":"-0.49%","time":"01:50","volumn":"1.94\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.40","rise":"-0.40%","time":"01:51","volumn":"1.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.73","rise":"-0.33%","time":"01:52","volumn":"1.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.80","rise":"-0.32%","time":"01:53","volumn":"1.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.90","rise":"-0.30%","time":"01:54","volumn":"1.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.08","rise":"-0.26%","time":"01:55","volumn":"1.97\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.08","rise":"-0.26%","time":"01:56","volumn":"1.98\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.04","rise":"-0.27%","time":"01:57","volumn":"1.99\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.90","rise":"-0.30%","time":"01:58","volumn":"1.99\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.16","rise":"-0.25%","time":"01:59","volumn":"2.00\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.60","rise":"-0.16%","time":"02:00","volumn":"2.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.75","rise":"-0.13%","time":"02:01","volumn":"2.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.33","rise":"-0.21%","time":"02:02","volumn":"2.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.49","rise":"-0.18%","time":"02:03","volumn":"2.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.78","rise":"-0.12%","time":"02:04","volumn":"2.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.74","rise":"-0.13%","time":"02:05","volumn":"2.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.88","rise":"-0.10%","time":"02:06","volumn":"2.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.66","rise":"-0.15%","time":"02:07","volumn":"2.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.65","rise":"-0.15%","time":"02:08","volumn":"2.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.40","rise":"-0.20%","time":"02:09","volumn":"2.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"502.78","rise":"-0.32%","time":"02:10","volumn":"2.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.12","rise":"-0.25%","time":"02:11","volumn":"2.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.92","rise":"-0.10%","time":"02:12","volumn":"2.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.93","rise":"-0.09%","time":"02:13","volumn":"2.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.99","rise":"-0.08%","time":"02:14","volumn":"2.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.99","rise":"-0.08%","time":"02:15","volumn":"2.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.77","rise":"-0.12%","time":"02:16","volumn":"2.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.83","rise":"-0.11%","time":"02:17","volumn":"2.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.20","rise":"-0.04%","time":"02:18","volumn":"2.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.05","rise":"-0.07%","time":"02:19","volumn":"2.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.12","rise":"-0.06%","time":"02:20","volumn":"2.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.81","rise":"-0.12%","time":"02:21","volumn":"2.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.83","rise":"-0.11%","time":"02:22","volumn":"2.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.64","rise":"-0.15%","time":"02:23","volumn":"2.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.17","rise":"-0.24%","time":"02:24","volumn":"2.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.37","rise":"-0.20%","time":"02:25","volumn":"2.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.36","rise":"-0.21%","time":"02:26","volumn":"2.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.25","rise":"-0.23%","time":"02:27","volumn":"2.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.21","rise":"-0.24%","time":"02:28","volumn":"2.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.17","rise":"-0.24%","time":"02:29","volumn":"2.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.17","rise":"-0.24%","time":"02:30","volumn":"2.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.18","rise":"-0.24%","time":"02:31","volumn":"2.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.27","rise":"-0.22%","time":"02:32","volumn":"2.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.45","rise":"-0.19%","time":"02:33","volumn":"2.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.33","rise":"-0.21%","time":"02:34","volumn":"2.21\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.33","rise":"-0.21%","time":"02:35","volumn":"2.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.58","rise":"-0.16%","time":"02:36","volumn":"2.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.42","rise":"-0.20%","time":"02:37","volumn":"2.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.33","rise":"-0.21%","time":"02:38","volumn":"2.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.35","rise":"-0.21%","time":"02:39","volumn":"2.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.40","rise":"-0.20%","time":"02:40","volumn":"2.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.29","rise":"-0.22%","time":"02:41","volumn":"2.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.25","rise":"-0.23%","time":"02:42","volumn":"2.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.15","rise":"-0.25%","time":"02:43","volumn":"2.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.12","rise":"-0.25%","time":"02:44","volumn":"2.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.21","rise":"-0.23%","time":"02:45","volumn":"2.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.03","rise":"-0.27%","time":"02:46","volumn":"2.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.07","rise":"-0.26%","time":"02:47","volumn":"2.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.51","rise":"-0.18%","time":"02:48","volumn":"2.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.88","rise":"-0.10%","time":"02:49","volumn":"2.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.78","rise":"-0.12%","time":"02:50","volumn":"2.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.80","rise":"-0.12%","time":"02:51","volumn":"2.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"503.94","rise":"-0.09%","time":"02:52","volumn":"2.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.21","rise":"-0.04%","time":"02:53","volumn":"2.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.46","rise":"0.01%","time":"02:54","volumn":"2.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.46","rise":"0.01%","time":"02:55","volumn":"2.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.48","rise":"0.02%","time":"02:56","volumn":"2.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.12","rise":"0.14%","time":"02:57","volumn":"2.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.23","rise":"0.16%","time":"02:58","volumn":"2.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.18","rise":"0.15%","time":"02:59","volumn":"2.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.90","rise":"0.10%","time":"03:00","volumn":"2.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.00","rise":"0.12%","time":"03:01","volumn":"2.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.43","rise":"0.20%","time":"03:02","volumn":"2.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.28","rise":"0.17%","time":"03:03","volumn":"2.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.29","rise":"0.18%","time":"03:04","volumn":"2.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.11","rise":"0.14%","time":"03:05","volumn":"2.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.20","rise":"0.16%","time":"03:06","volumn":"2.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.05","rise":"0.13%","time":"03:07","volumn":"2.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.94","rise":"0.11%","time":"03:08","volumn":"2.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.03","rise":"0.13%","time":"03:09","volumn":"2.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.16","rise":"0.15%","time":"03:10","volumn":"2.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.27","rise":"0.17%","time":"03:11","volumn":"2.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.91","rise":"0.10%","time":"03:12","volumn":"2.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.91","rise":"0.10%","time":"03:13","volumn":"2.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.11","rise":"0.14%","time":"03:14","volumn":"2.39\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.75","rise":"0.07%","time":"03:15","volumn":"2.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.87","rise":"0.09%","time":"03:16","volumn":"2.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.98","rise":"0.12%","time":"03:17","volumn":"2.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.21","rise":"0.16%","time":"03:18","volumn":"2.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.29","rise":"0.18%","time":"03:19","volumn":"2.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.30","rise":"0.18%","time":"03:20","volumn":"2.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.60","rise":"0.24%","time":"03:21","volumn":"2.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.64","rise":"0.25%","time":"03:22","volumn":"2.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.82","rise":"0.28%","time":"03:23","volumn":"2.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.82","rise":"0.28%","time":"03:24","volumn":"2.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.92","rise":"0.30%","time":"03:25","volumn":"2.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.37","rise":"0.19%","time":"03:26","volumn":"2.48\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.59","rise":"0.24%","time":"03:27","volumn":"2.48\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.15","rise":"0.15%","time":"03:28","volumn":"2.49\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.27","rise":"0.17%","time":"03:29","volumn":"2.50\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.17","rise":"0.15%","time":"03:30","volumn":"2.50\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.17","rise":"0.15%","time":"03:31","volumn":"2.50\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.96","rise":"0.11%","time":"03:32","volumn":"2.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.95","rise":"0.11%","time":"03:33","volumn":"2.52\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.06","rise":"0.13%","time":"03:34","volumn":"2.52\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.96","rise":"0.11%","time":"03:35","volumn":"2.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.90","rise":"0.10%","time":"03:36","volumn":"2.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.82","rise":"0.08%","time":"03:37","volumn":"2.54\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.66","rise":"0.05%","time":"03:38","volumn":"2.54\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.60","rise":"0.04%","time":"03:39","volumn":"2.55\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.77","rise":"0.07%","time":"03:40","volumn":"2.55\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.08","rise":"0.13%","time":"03:41","volumn":"2.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.09","rise":"0.14%","time":"03:42","volumn":"2.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.00","rise":"0.12%","time":"03:43","volumn":"2.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.00","rise":"0.12%","time":"03:44","volumn":"2.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.14","rise":"0.15%","time":"03:45","volumn":"2.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.00","rise":"0.12%","time":"03:46","volumn":"2.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.00","rise":"0.12%","time":"03:47","volumn":"2.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.39","rise":"0.20%","time":"03:48","volumn":"2.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.21","rise":"0.16%","time":"03:49","volumn":"2.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.84","rise":"0.09%","time":"03:50","volumn":"2.64\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.35","rise":"-0.01%","time":"03:51","volumn":"2.65\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.95","rise":"0.11%","time":"03:52","volumn":"2.66\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.13","rise":"0.14%","time":"03:53","volumn":"2.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.19","rise":"0.16%","time":"03:54","volumn":"2.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.50","rise":"0.02%","time":"03:55","volumn":"2.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"505.06","rise":"0.13%","time":"03:56","volumn":"2.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.33","rise":"-0.01%","time":"03:57","volumn":"2.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.84","rise":"0.09%","time":"03:58","volumn":"2.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.61","rise":"0.04%","time":"03:59","volumn":"2.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"504.60","rise":"0.04%","time":"04:00","volumn":"3.64\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":"364.47\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/14","2024\/03\/27"]},"cy":{"o":["634.76","559.93","485.11","410.28","335.45"]},"cyrate":{"o":["67.32%","47.59%","27.87%","8.14%","-11.58%"]},"p":[{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"379.38","rise":"0","time":"04\/14","volumn":"1.53\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"377.92","rise":"-0.38%","time":"04\/17","volumn":"1.61\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"377.55","rise":"-0.48%","time":"04\/18","volumn":"1.59\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"380.11","rise":"0.19%","time":"04\/19","volumn":"1.77\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"380.26","rise":"0.23%","time":"04\/20","volumn":"1.95\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"377.67","rise":"-0.45%","time":"04\/21","volumn":"1.84\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"377.34","rise":"-0.54%","time":"04\/24","volumn":"1.53\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"369.59","rise":"-2.58%","time":"04\/25","volumn":"2.41\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"363.06","rise":"-4.30%","time":"04\/26","volumn":"2.80\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"371.42","rise":"-2.10%","time":"04\/27","volumn":"2.34\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"377.56","rise":"-0.48%","time":"04\/28","volumn":"2.06\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"374.15","rise":"-1.38%","time":"05\/01","volumn":"1.87\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"368.66","rise":"-2.83%","time":"05\/02","volumn":"1.99\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"345.25","rise":"-9.00%","time":"05\/03","volumn":"6.70\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"335.83","rise":"-11.48%","time":"05\/04","volumn":"6.61\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"348.40","rise":"-8.17%","time":"05\/05","volumn":"4.26\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"344.06","rise":"-9.31%","time":"05\/08","volumn":"3.14\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"342.65","rise":"-9.68%","time":"05\/09","volumn":"1.88\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"344.02","rise":"-9.32%","time":"05\/10","volumn":"3.39\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"341.58","rise":"-9.96%","time":"05\/11","volumn":"2.18\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"335.45","rise":"-11.58%","time":"05\/12","volumn":"4.28\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"345.67","rise":"-8.89%","time":"05\/15","volumn":"3.33\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"345.11","rise":"-9.03%","time":"05\/16","volumn":"2.56\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"356.63","rise":"-6.00%","time":"05\/17","volumn":"3.56\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"360.43","rise":"-4.99%","time":"05\/18","volumn":"2.87\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"371.25","rise":"-2.14%","time":"05\/19","volumn":"3.86\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"372.05","rise":"-1.93%","time":"05\/22","volumn":"2.63\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"370.42","rise":"-2.36%","time":"05\/23","volumn":"2.97\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"365.76","rise":"-3.59%","time":"05\/24","volumn":"2.67\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"392.06","rise":"3.34%","time":"05\/25","volumn":"7.03\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"415.39","rise":"9.49%","time":"05\/26","volumn":"7.83\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"417.21","rise":"9.97%","time":"05\/30","volumn":"5.33\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"417.79","rise":"10.12%","time":"05\/31","volumn":"5.16\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"426.75","rise":"12.49%","time":"06\/01","volumn":"4.44\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"436.37","rise":"15.02%","time":"06\/02","volumn":"4.33\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"434.18","rise":"14.44%","time":"06\/05","volumn":"3.45\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"432.89","rise":"14.10%","time":"06\/06","volumn":"2.34\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"418.32","rise":"10.26%","time":"06\/07","volumn":"4.77\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"439.03","rise":"15.72%","time":"06\/08","volumn":"6.06\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"454.00","rise":"19.67%","time":"06\/09","volumn":"7.93\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"474.63","rise":"25.11%","time":"06\/12","volumn":"6.92\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"478.99","rise":"26.26%","time":"06\/13","volumn":"7.41\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"479.53","rise":"26.40%","time":"06\/14","volumn":"5.14\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"490.91","rise":"29.40%","time":"06\/15","volumn":"9.60\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"495.18","rise":"30.52%","time":"06\/16","volumn":"13.34\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"485.86","rise":"28.07%","time":"06\/20","volumn":"5.33\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"477.48","rise":"25.86%","time":"06\/21","volumn":"5.26\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"477.58","rise":"25.88%","time":"06\/22","volumn":"3.60\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"484.72","rise":"27.77%","time":"06\/23","volumn":"4.48\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"479.51","rise":"26.39%","time":"06\/26","volumn":"3.17\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"489.27","rise":"28.97%","time":"06\/27","volumn":"2.69\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"482.43","rise":"27.16%","time":"06\/28","volumn":"3.21\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"483.77","rise":"27.52%","time":"06\/29","volumn":"1.90\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"488.99","rise":"28.89%","time":"06\/30","volumn":"3.10\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"485.21","rise":"27.90%","time":"07\/03","volumn":"1.49\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"487.26","rise":"28.44%","time":"07\/05","volumn":"2.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"481.29","rise":"26.86%","time":"07\/06","volumn":"2.10\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"485.27","rise":"27.91%","time":"07\/07","volumn":"2.32\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"496.35","rise":"30.83%","time":"07\/10","volumn":"3.35\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"504.74","rise":"33.04%","time":"07\/11","volumn":"2.84\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"507.36","rise":"33.73%","time":"07\/12","volumn":"3.03\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"517.28","rise":"36.35%","time":"07\/13","volumn":"3.05\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"514.83","rise":"35.70%","time":"07\/14","volumn":"2.30\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"522.00","rise":"37.59%","time":"07\/17","volumn":"2.65\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"532.23","rise":"40.29%","time":"07\/18","volumn":"4.09\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"527.17","rise":"38.96%","time":"07\/19","volumn":"3.38\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"516.88","rise":"36.24%","time":"07\/20","volumn":"3.26\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"520.23","rise":"37.13%","time":"07\/21","volumn":"8.10\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"523.86","rise":"38.08%","time":"07\/24","volumn":"2.26\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"525.34","rise":"38.47%","time":"07\/25","volumn":"2.47\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"514.55","rise":"35.63%","time":"07\/26","volumn":"2.92\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"513.97","rise":"35.48%","time":"07\/27","volumn":"2.48\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"528.87","rise":"39.40%","time":"07\/28","volumn":"2.81\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"546.17","rise":"43.96%","time":"07\/31","volumn":"4.06\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"549.10","rise":"44.74%","time":"08\/01","volumn":"2.27\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"530.30","rise":"39.78%","time":"08\/02","volumn":"2.97\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"523.76","rise":"38.06%","time":"08\/03","volumn":"2.18\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"526.88","rise":"38.88%","time":"08\/04","volumn":"2.46\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"529.73","rise":"39.63%","time":"08\/07","volumn":"1.78\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"520.60","rise":"37.22%","time":"08\/08","volumn":"2.62\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"513.78","rise":"35.43%","time":"08\/09","volumn":"1.84\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"515.83","rise":"35.97%","time":"08\/10","volumn":"1.90\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"508.45","rise":"34.02%","time":"08\/11","volumn":"1.93\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"522.25","rise":"37.66%","time":"08\/14","volumn":"2.05\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"518.70","rise":"36.72%","time":"08\/15","volumn":"1.82\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"514.49","rise":"35.61%","time":"08\/16","volumn":"1.49\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"511.67","rise":"34.87%","time":"08\/17","volumn":"2.45\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"508.13","rise":"33.94%","time":"08\/18","volumn":"2.14\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"520.47","rise":"37.19%","time":"08\/21","volumn":"2.43\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"519.48","rise":"36.93%","time":"08\/22","volumn":"1.50\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"530.71","rise":"39.89%","time":"08\/23","volumn":"2.32\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"512.43","rise":"35.07%","time":"08\/24","volumn":"2.95\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"525.06","rise":"38.40%","time":"08\/25","volumn":"2.31\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"529.92","rise":"39.68%","time":"08\/28","volumn":"1.68\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"540.57","rise":"42.49%","time":"08\/29","volumn":"2.17\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"545.36","rise":"43.75%","time":"08\/30","volumn":"1.93\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"559.34","rise":"47.44%","time":"08\/31","volumn":"3.92\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"563.21","rise":"48.46%","time":"09\/01","volumn":"2.23\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"564.88","rise":"48.90%","time":"09\/05","volumn":"2.35\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"561.94","rise":"48.12%","time":"09\/06","volumn":"2.30\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"560.46","rise":"47.73%","time":"09\/07","volumn":"2.09\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"560.36","rise":"47.70%","time":"09\/08","volumn":"2.26\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"564.50","rise":"48.80%","time":"09\/11","volumn":"2.08\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"542.21","rise":"42.92%","time":"09\/12","volumn":"3.96\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"553.56","rise":"45.91%","time":"09\/13","volumn":"3.46\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"552.16","rise":"45.54%","time":"09\/14","volumn":"4.75\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"528.89","rise":"39.41%","time":"09\/15","volumn":"9.77\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"532.42","rise":"40.34%","time":"09\/18","volumn":"2.65\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"541.69","rise":"42.78%","time":"09\/19","volumn":"2.39\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"535.78","rise":"41.23%","time":"09\/20","volumn":"2.63\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"513.88","rise":"35.45%","time":"09\/21","volumn":"3.85\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"512.90","rise":"35.19%","time":"09\/22","volumn":"2.70\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"511.60","rise":"34.85%","time":"09\/25","volumn":"2.22\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"506.30","rise":"33.45%","time":"09\/26","volumn":"2.37\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"502.60","rise":"32.48%","time":"09\/27","volumn":"3.31\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"504.67","rise":"33.02%","time":"09\/28","volumn":"2.72\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"509.90","rise":"34.40%","time":"09\/29","volumn":"2.80\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"521.13","rise":"37.36%","time":"10\/02","volumn":"2.41\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"507.03","rise":"33.65%","time":"10\/03","volumn":"2.00\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"518.42","rise":"36.65%","time":"10\/04","volumn":"2.03\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"516.44","rise":"36.13%","time":"10\/05","volumn":"1.82\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"526.68","rise":"38.83%","time":"10\/06","volumn":"2.52\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"529.29","rise":"39.51%","time":"10\/09","volumn":"1.71\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"532.72","rise":"40.42%","time":"10\/10","volumn":"2.09\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"549.91","rise":"44.95%","time":"10\/11","volumn":"3.31\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"559.63","rise":"47.51%","time":"10\/12","volumn":"4.62\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"548.76","rise":"44.65%","time":"10\/13","volumn":"2.83\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"550.74","rise":"45.17%","time":"10\/16","volumn":"2.18\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"560.09","rise":"47.63%","time":"10\/17","volumn":"2.35\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"557.87","rise":"47.05%","time":"10\/18","volumn":"2.61\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"555.74","rise":"46.49%","time":"10\/19","volumn":"2.81\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"540.96","rise":"42.59%","time":"10\/20","volumn":"2.73\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"540.41","rise":"42.45%","time":"10\/23","volumn":"2.17\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"539.56","rise":"42.22%","time":"10\/24","volumn":"2.36\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"521.14","rise":"37.37%","time":"10\/25","volumn":"2.52\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"514.28","rise":"35.56%","time":"10\/26","volumn":"2.87\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"508.12","rise":"33.93%","time":"10\/27","volumn":"2.99\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"526.94","rise":"38.90%","time":"10\/30","volumn":"2.81\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"532.06","rise":"40.24%","time":"10\/31","volumn":"2.05\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"544.50","rise":"43.52%","time":"11\/01","volumn":"2.64\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"558.71","rise":"47.27%","time":"11\/02","volumn":"2.63\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"563.66","rise":"48.57%","time":"11\/03","volumn":"2.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"565.45","rise":"49.05%","time":"11\/06","volumn":"2.59\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"585.20","rise":"54.25%","time":"11\/07","volumn":"3.99\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"585.31","rise":"54.28%","time":"11\/08","volumn":"3.08\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"577.74","rise":"52.29%","time":"11\/09","volumn":"2.34\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"597.22","rise":"57.42%","time":"11\/10","volumn":"3.06\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"590.34","rise":"55.61%","time":"11\/13","volumn":"2.50\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"604.33","rise":"59.29%","time":"11\/14","volumn":"2.88\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"595.31","rise":"56.92%","time":"11\/15","volumn":"3.09\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"602.06","rise":"58.70%","time":"11\/16","volumn":"2.04\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"602.66","rise":"58.85%","time":"11\/17","volumn":"1.97\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"612.70","rise":"61.50%","time":"11\/20","volumn":"2.39\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"610.99","rise":"61.05%","time":"11\/21","volumn":"1.90\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"619.72","rise":"63.35%","time":"11\/22","volumn":"2.06\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"619.43","rise":"63.27%","time":"11\/24","volumn":"9227.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"619.27","rise":"63.23%","time":"11\/27","volumn":"1.85\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"623.32","rise":"64.30%","time":"11\/28","volumn":"2.30\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"617.39","rise":"62.74%","time":"11\/29","volumn":"2.59\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"611.01","rise":"61.05%","time":"11\/30","volumn":"3.96\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"612.47","rise":"61.44%","time":"12\/01","volumn":"2.49\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"604.56","rise":"59.35%","time":"12\/04","volumn":"2.54\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"602.22","rise":"58.74%","time":"12\/05","volumn":"2.57\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"595.70","rise":"57.02%","time":"12\/06","volumn":"2.08\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"608.78","rise":"60.47%","time":"12\/07","volumn":"2.60\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"610.01","rise":"60.79%","time":"12\/08","volumn":"2.50\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"625.20","rise":"64.80%","time":"12\/11","volumn":"3.27\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"633.66","rise":"67.03%","time":"12\/12","volumn":"2.97\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"624.26","rise":"64.55%","time":"12\/13","volumn":"6.00\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"584.64","rise":"54.10%","time":"12\/14","volumn":"11.31\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"584.68","rise":"54.11%","time":"12\/15","volumn":"8.66\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"599.13","rise":"57.92%","time":"12\/18","volumn":"5.45\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"604.64","rise":"59.38%","time":"12\/19","volumn":"4.15\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"596.06","rise":"57.11%","time":"12\/20","volumn":"2.58\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"600.14","rise":"58.19%","time":"12\/21","volumn":"3.19\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"598.75","rise":"57.82%","time":"12\/22","volumn":"1.66\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"598.26","rise":"57.69%","time":"12\/26","volumn":"1.59\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"596.08","rise":"57.12%","time":"12\/27","volumn":"1.39\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"595.52","rise":"56.97%","time":"12\/28","volumn":"1.70\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"596.60","rise":"57.26%","time":"12\/29","volumn":"1.89\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"580.07","rise":"52.90%","time":"01\/02","volumn":"2.84\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"571.79","rise":"50.72%","time":"01\/03","volumn":"2.48\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"567.05","rise":"49.47%","time":"01\/04","volumn":"2.09\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"564.60","rise":"48.82%","time":"01\/05","volumn":"1.92\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"580.55","rise":"53.03%","time":"01\/08","volumn":"2.83\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"586.20","rise":"54.52%","time":"01\/09","volumn":"1.93\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"591.03","rise":"55.79%","time":"01\/10","volumn":"2.13\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"597.49","rise":"57.49%","time":"01\/11","volumn":"2.33\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"596.54","rise":"57.24%","time":"01\/12","volumn":"1.47\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"597.68","rise":"57.54%","time":"01\/16","volumn":"2.13\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"596.10","rise":"57.12%","time":"01\/17","volumn":"2.59\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"593.70","rise":"56.49%","time":"01\/18","volumn":"2.79\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"611.55","rise":"61.20%","time":"01\/19","volumn":"3.75\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"603.59","rise":"59.10%","time":"01\/22","volumn":"4.49\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"597.18","rise":"57.41%","time":"01\/23","volumn":"2.72\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"606.48","rise":"59.86%","time":"01\/24","volumn":"3.00\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"622.58","rise":"64.10%","time":"01\/25","volumn":"3.80\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"613.93","rise":"61.82%","time":"01\/26","volumn":"2.14\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"630.23","rise":"66.12%","time":"01\/29","volumn":"3.21\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"627.96","rise":"65.52%","time":"01\/30","volumn":"2.00\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"617.78","rise":"62.84%","time":"01\/31","volumn":"2.66\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"627.91","rise":"65.51%","time":"02\/01","volumn":"1.68\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"634.76","rise":"67.32%","time":"02\/02","volumn":"2.54\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"630.50","rise":"66.19%","time":"02\/05","volumn":"2.13\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"607.14","rise":"60.03%","time":"02\/06","volumn":"3.43\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"615.85","rise":"62.33%","time":"02\/07","volumn":"2.31\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"615.86","rise":"62.33%","time":"02\/08","volumn":"1.81\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"627.21","rise":"65.33%","time":"02\/09","volumn":"2.09\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"611.84","rise":"61.27%","time":"02\/12","volumn":"2.31\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"601.89","rise":"58.65%","time":"02\/13","volumn":"2.98\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"604.66","rise":"59.38%","time":"02\/14","volumn":"1.61\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"590.44","rise":"55.63%","time":"02\/15","volumn":"3.67\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"546.66","rise":"44.09%","time":"02\/16","volumn":"10.32\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"541.91","rise":"42.84%","time":"02\/20","volumn":"6.56\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"538.67","rise":"41.99%","time":"02\/21","volumn":"3.53\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"537.57","rise":"41.70%","time":"02\/22","volumn":"5.02\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"553.44","rise":"45.88%","time":"02\/23","volumn":"4.54\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"560.48","rise":"47.74%","time":"02\/26","volumn":"4.25\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"552.49","rise":"45.63%","time":"02\/27","volumn":"3.25\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"551.82","rise":"45.45%","time":"02\/28","volumn":"2.31\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"560.28","rise":"47.68%","time":"02\/29","volumn":"3.84\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"570.93","rise":"50.49%","time":"03\/01","volumn":"2.90\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"567.94","rise":"49.70%","time":"03\/04","volumn":"2.56\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"544.84","rise":"43.61%","time":"03\/05","volumn":"4.31\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"543.09","rise":"43.15%","time":"03\/06","volumn":"3.21\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"556.04","rise":"46.57%","time":"03\/07","volumn":"2.66\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"551.69","rise":"45.42%","time":"03\/08","volumn":"2.83\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"560.42","rise":"47.72%","time":"03\/11","volumn":"2.85\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"579.14","rise":"52.65%","time":"03\/12","volumn":"3.46\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"573.55","rise":"51.18%","time":"03\/13","volumn":"3.46\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"570.45","rise":"50.36%","time":"03\/14","volumn":"5.83\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"492.46","rise":"29.81%","time":"03\/15","volumn":"19.57\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"513.86","rise":"35.45%","time":"03\/18","volumn":"7.05\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"521.19","rise":"37.38%","time":"03\/19","volumn":"7.08\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"519.14","rise":"36.84%","time":"03\/20","volumn":"4.24\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"511.25","rise":"34.76%","time":"03\/21","volumn":"5.21\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"499.52","rise":"31.67%","time":"03\/22","volumn":"5.41\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"507.23","rise":"33.70%","time":"03\/25","volumn":"4.28\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"507.60","rise":"33.80%","time":"03\/26","volumn":"2.81\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"504.40","rise":"32.95%","time":"03\/27","volumn":"4.23\u4e07"}],"points":"240"}}
Adobe(ADBE.US)携手微软(MSFT.US)探索生成式AI应用助力营销...
- 意见反馈
- 页面反馈