阿里巴巴72.36(1.08%) 美股 新浪财经 新浪网
阿里巴巴(BABA)股票价格 行情 走势图 东方财富网
阿里巴巴和四十大盗_360影视
- 豆瓣评分：7.5分
- 导演：雅克·贝克
- 主演：费南代尔 谷洋子 Samia Gamal Dieter Borsche Henri Vilbert
- 来源：腾讯
- 付费观看
阿里巴巴(BABA)股票股价 股价行情 财报 数据报告
{"amount":"10.12\u4ebf","changeAmount":"1.61","close":"69.07","currentPrice":"70.68","currenttime":"2024-04-23 04:00:59","e":{"@attributes":{"datetime":"2024-04-23 04:00:59","e1":"70.68","e2":"1.61","e3":"(2.33%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/16","04\/17","04\/18","04\/19","04\/20"]},"cy":{"o":["70.70","70.14","69.57","69.01","68.44"]},"cyrate":{"o":["0.47%","-0.33%","-1.13%","-1.93%","-2.74%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.37","rise":"0","time":"02:35","volumn":"1285.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.35","rise":"-0.03%","time":"02:40","volumn":"1092.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.40","rise":"0.04%","time":"02:45","volumn":"691.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.38","rise":"0.01%","time":"02:50","volumn":"891.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.34","rise":"-0.04%","time":"02:55","volumn":"1057.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.31","rise":"-0.09%","time":"03:00","volumn":"1158.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.19","rise":"-0.26%","time":"03:05","volumn":"2629.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.22","rise":"-0.21%","time":"03:10","volumn":"1460.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.24","rise":"-0.18%","time":"03:15","volumn":"2114.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.25","rise":"-0.16%","time":"03:20","volumn":"2225.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.31","rise":"-0.08%","time":"03:25","volumn":"1228.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.35","rise":"-0.03%","time":"03:30","volumn":"1068.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.47","rise":"0.14%","time":"03:35","volumn":"2846.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.51","rise":"0.20%","time":"03:40","volumn":"1625.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.48","rise":"0.16%","time":"03:45","volumn":"1928.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.61","rise":"0.33%","time":"03:50","volumn":"2294.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.70","rise":"0.47%","time":"03:55","volumn":"3504.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"70.62","rise":"0.36%","time":"04:00","volumn":"3.06\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.75","rise":"-0.87%","time":"21:35","volumn":"1.07\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.62","rise":"-1.06%","time":"21:40","volumn":"4084.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.56","rise":"-1.15%","time":"21:45","volumn":"4515.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.65","rise":"-1.02%","time":"21:50","volumn":"3318.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.59","rise":"-1.10%","time":"21:55","volumn":"2544.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.61","rise":"-1.09%","time":"22:00","volumn":"4179.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.58","rise":"-1.13%","time":"22:05","volumn":"3210.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.64","rise":"-1.03%","time":"22:10","volumn":"2485.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.83","rise":"-0.77%","time":"22:15","volumn":"4505.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.96","rise":"-0.58%","time":"22:20","volumn":"3104.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.81","rise":"-0.80%","time":"22:25","volumn":"2112.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.80","rise":"-0.81%","time":"22:30","volumn":"1421.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.75","rise":"-0.87%","time":"22:35","volumn":"1691.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.77","rise":"-0.86%","time":"22:40","volumn":"2246.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.77","rise":"-0.85%","time":"22:45","volumn":"2371.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.69","rise":"-0.96%","time":"22:50","volumn":"2374.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.58","rise":"-1.13%","time":"22:55","volumn":"1978.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.52","rise":"-1.20%","time":"23:00","volumn":"2609.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.51","rise":"-1.22%","time":"23:05","volumn":"2724.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.43","rise":"-1.34%","time":"23:10","volumn":"3118.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.39","rise":"-1.39%","time":"23:15","volumn":"2861.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.41","rise":"-1.36%","time":"23:20","volumn":"2550.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.40","rise":"-1.38%","time":"23:25","volumn":"3246.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.44","rise":"-1.32%","time":"23:30","volumn":"2718.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.41","rise":"-1.37%","time":"23:35","volumn":"1942.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.32","rise":"-1.49%","time":"23:40","volumn":"2028.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.40","rise":"-1.38%","time":"23:45","volumn":"1680.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.33","rise":"-1.47%","time":"23:50","volumn":"3210.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.41","rise":"-1.37%","time":"23:55","volumn":"1938.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.38","rise":"-1.41%","time":"00:00","volumn":"2189.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.44","rise":"-1.32%","time":"00:05","volumn":"1170.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.62","rise":"-1.06%","time":"00:10","volumn":"2134.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.65","rise":"-1.02%","time":"00:15","volumn":"833.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.74","rise":"-0.90%","time":"00:20","volumn":"1627.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.72","rise":"-0.92%","time":"00:25","volumn":"1500.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.73","rise":"-0.90%","time":"00:30","volumn":"1719.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.80","rise":"-0.81%","time":"00:35","volumn":"858.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.81","rise":"-0.79%","time":"00:40","volumn":"1100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.88","rise":"-0.70%","time":"00:45","volumn":"1685.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.97","rise":"-0.57%","time":"00:50","volumn":"1199.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.05","rise":"-0.46%","time":"00:55","volumn":"1596.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.00","rise":"-0.53%","time":"01:00","volumn":"1008.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.00","rise":"-0.52%","time":"01:05","volumn":"1259.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.09","rise":"-0.40%","time":"01:10","volumn":"1709.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.03","rise":"-0.48%","time":"01:15","volumn":"3449.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.95","rise":"-0.60%","time":"01:20","volumn":"663.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.00","rise":"-0.53%","time":"01:25","volumn":"1117.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.97","rise":"-0.57%","time":"01:30","volumn":"1819.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.93","rise":"-0.63%","time":"01:35","volumn":"1836.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.00","rise":"-0.53%","time":"01:40","volumn":"1692.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.03","rise":"-0.48%","time":"01:45","volumn":"646.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.95","rise":"-0.60%","time":"01:50","volumn":"941.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.00","rise":"-0.53%","time":"01:55","volumn":"1131.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.12","rise":"-0.36%","time":"02:00","volumn":"1382.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.07","rise":"-0.43%","time":"02:05","volumn":"761.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.30","rise":"-0.10%","time":"02:10","volumn":"1386.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.14","rise":"-0.33%","time":"02:15","volumn":"1261.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.99","rise":"-0.54%","time":"02:20","volumn":"1017.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.95","rise":"-0.60%","time":"02:25","volumn":"956.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.89","rise":"-0.68%","time":"02:30","volumn":"761.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.92","rise":"-0.64%","time":"02:35","volumn":"1597.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.94","rise":"-0.61%","time":"02:40","volumn":"1214.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.98","rise":"-0.55%","time":"02:45","volumn":"861.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.95","rise":"-0.60%","time":"02:50","volumn":"585.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"70.00","rise":"-0.53%","time":"02:55","volumn":"818.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.98","rise":"-0.55%","time":"03:00","volumn":"825.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.92","rise":"-0.63%","time":"03:05","volumn":"1067.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.98","rise":"-0.55%","time":"03:10","volumn":"992.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.96","rise":"-0.58%","time":"03:15","volumn":"957.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.98","rise":"-0.55%","time":"03:20","volumn":"1213.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.97","rise":"-0.56%","time":"03:25","volumn":"1212.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.98","rise":"-0.55%","time":"03:30","volumn":"1245.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.87","rise":"-0.71%","time":"03:35","volumn":"2205.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.86","rise":"-0.73%","time":"03:40","volumn":"1423.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.86","rise":"-0.72%","time":"03:45","volumn":"1981.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.81","rise":"-0.79%","time":"03:50","volumn":"2354.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.67","rise":"-0.99%","time":"03:55","volumn":"3444.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.61","rise":"-1.08%","time":"04:00","volumn":"2.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.93","rise":"-0.63%","time":"21:35","volumn":"6146.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.77","rise":"-0.85%","time":"21:40","volumn":"3161.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.78","rise":"-0.85%","time":"21:45","volumn":"1949.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.83","rise":"-0.77%","time":"21:50","volumn":"2446.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.77","rise":"-0.85%","time":"21:55","volumn":"1426.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.64","rise":"-1.03%","time":"22:00","volumn":"3276.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.46","rise":"-1.29%","time":"22:05","volumn":"4387.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.39","rise":"-1.39%","time":"22:10","volumn":"2261.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.23","rise":"-1.62%","time":"22:15","volumn":"3483.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.32","rise":"-1.49%","time":"22:20","volumn":"2484.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.22","rise":"-1.63%","time":"22:25","volumn":"1909.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.35","rise":"-1.45%","time":"22:30","volumn":"1229.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.35","rise":"-1.45%","time":"22:35","volumn":"844.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.31","rise":"-1.50%","time":"22:40","volumn":"1255.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.34","rise":"-1.46%","time":"22:45","volumn":"1388.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.39","rise":"-1.39%","time":"22:50","volumn":"1522.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.21","rise":"-1.65%","time":"22:55","volumn":"1946.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.18","rise":"-1.70%","time":"23:00","volumn":"2351.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.26","rise":"-1.58%","time":"23:05","volumn":"2303.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.21","rise":"-1.65%","time":"23:10","volumn":"1756.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.26","rise":"-1.58%","time":"23:15","volumn":"1455.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.17","rise":"-1.71%","time":"23:20","volumn":"1455.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.11","rise":"-1.79%","time":"23:25","volumn":"1955.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"69.09","rise":"-1.82%","time":"23:30","volumn":"1565.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.97","rise":"-1.99%","time":"23:35","volumn":"3522.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.97","rise":"-1.98%","time":"23:40","volumn":"1934.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.99","rise":"-1.96%","time":"23:45","volumn":"1300.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.89","rise":"-2.10%","time":"23:50","volumn":"1653.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.95","rise":"-2.01%","time":"23:55","volumn":"1510.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.93","rise":"-2.05%","time":"00:00","volumn":"967.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.81","rise":"-2.21%","time":"00:05","volumn":"1386.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.77","rise":"-2.28%","time":"00:10","volumn":"2116.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.83","rise":"-2.20%","time":"00:15","volumn":"2594.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.79","rise":"-2.25%","time":"00:20","volumn":"1182.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.78","rise":"-2.26%","time":"00:25","volumn":"2731.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.89","rise":"-2.10%","time":"00:30","volumn":"2131.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.01","rise":"-1.93%","time":"00:35","volumn":"1075.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.95","rise":"-2.02%","time":"00:40","volumn":"961.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.89","rise":"-2.10%","time":"00:45","volumn":"788.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.92","rise":"-2.07%","time":"00:50","volumn":"1355.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.90","rise":"-2.09%","time":"00:55","volumn":"857.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.86","rise":"-2.15%","time":"01:00","volumn":"930.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.90","rise":"-2.09%","time":"01:05","volumn":"1111.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.00","rise":"-1.94%","time":"01:10","volumn":"1634.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.97","rise":"-1.98%","time":"01:15","volumn":"797.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.06","rise":"-1.85%","time":"01:20","volumn":"1488.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.07","rise":"-1.85%","time":"01:25","volumn":"1038.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.08","rise":"-1.83%","time":"01:30","volumn":"1003.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.12","rise":"-1.77%","time":"01:35","volumn":"659.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.18","rise":"-1.69%","time":"01:40","volumn":"558.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.14","rise":"-1.74%","time":"01:45","volumn":"952.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.09","rise":"-1.82%","time":"01:50","volumn":"552.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.18","rise":"-1.69%","time":"01:55","volumn":"718.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.22","rise":"-1.63%","time":"02:00","volumn":"733.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.22","rise":"-1.63%","time":"02:05","volumn":"875.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.22","rise":"-1.64%","time":"02:10","volumn":"753.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.15","rise":"-1.73%","time":"02:15","volumn":"626.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.11","rise":"-1.80%","time":"02:20","volumn":"613.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.08","rise":"-1.84%","time":"02:25","volumn":"373.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.09","rise":"-1.83%","time":"02:30","volumn":"549.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.05","rise":"-1.88%","time":"02:35","volumn":"543.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.09","rise":"-1.82%","time":"02:40","volumn":"958.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.25","rise":"-1.60%","time":"02:45","volumn":"915.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.23","rise":"-1.61%","time":"02:50","volumn":"736.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.08","rise":"-1.83%","time":"02:55","volumn":"1163.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.03","rise":"-1.91%","time":"03:00","volumn":"1014.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.98","rise":"-1.97%","time":"03:05","volumn":"1093.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.97","rise":"-1.99%","time":"03:10","volumn":"893.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.97","rise":"-2.00%","time":"03:15","volumn":"691.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.00","rise":"-1.95%","time":"03:20","volumn":"788.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.97","rise":"-1.99%","time":"03:25","volumn":"886.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.95","rise":"-2.01%","time":"03:30","volumn":"1131.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.00","rise":"-1.95%","time":"03:35","volumn":"1072.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.89","rise":"-2.10%","time":"03:40","volumn":"1497.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.96","rise":"-2.00%","time":"03:45","volumn":"2122.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.00","rise":"-1.94%","time":"03:50","volumn":"1774.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.96","rise":"-2.00%","time":"03:55","volumn":"2709.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.82","rise":"-2.20%","time":"04:00","volumn":"9605.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.40","rise":"-1.37%","time":"21:35","volumn":"4545.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.94","rise":"-2.03%","time":"21:40","volumn":"2779.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.05","rise":"-1.88%","time":"21:45","volumn":"1617.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.19","rise":"-1.68%","time":"21:50","volumn":"1923.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.98","rise":"-1.97%","time":"21:55","volumn":"1700.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.08","rise":"-1.83%","time":"22:00","volumn":"1381.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.14","rise":"-1.74%","time":"22:05","volumn":"1380.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.27","rise":"-1.56%","time":"22:10","volumn":"1318.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.32","rise":"-1.49%","time":"22:15","volumn":"1086.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.26","rise":"-1.58%","time":"22:20","volumn":"1380.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.20","rise":"-1.66%","time":"22:25","volumn":"1208.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.27","rise":"-1.57%","time":"22:30","volumn":"809.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.29","rise":"-1.53%","time":"22:35","volumn":"741.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.31","rise":"-1.51%","time":"22:40","volumn":"1276.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.44","rise":"-1.32%","time":"22:45","volumn":"1468.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.50","rise":"-1.24%","time":"22:50","volumn":"1579.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.46","rise":"-1.29%","time":"22:55","volumn":"840.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.37","rise":"-1.42%","time":"23:00","volumn":"2217.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.41","rise":"-1.37%","time":"23:05","volumn":"692.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.50","rise":"-1.23%","time":"23:10","volumn":"1090.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.56","rise":"-1.14%","time":"23:15","volumn":"1201.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.53","rise":"-1.20%","time":"23:20","volumn":"1135.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.58","rise":"-1.12%","time":"23:25","volumn":"1417.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.41","rise":"-1.36%","time":"23:30","volumn":"1033.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.44","rise":"-1.32%","time":"23:35","volumn":"770.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.35","rise":"-1.45%","time":"23:40","volumn":"749.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.38","rise":"-1.41%","time":"23:45","volumn":"907.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.31","rise":"-1.50%","time":"23:50","volumn":"900.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"69.36","rise":"-1.44%","time":"23:55","volumn":"542.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.34","rise":"-1.46%","time":"00:00","volumn":"630.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.33","rise":"-1.49%","time":"00:05","volumn":"491.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.29","rise":"-1.53%","time":"00:10","volumn":"1396.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.31","rise":"-1.51%","time":"00:15","volumn":"803.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.32","rise":"-1.49%","time":"00:20","volumn":"801.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.31","rise":"-1.51%","time":"00:25","volumn":"474.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.31","rise":"-1.51%","time":"00:30","volumn":"775.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.18","rise":"-1.69%","time":"00:35","volumn":"703.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.22","rise":"-1.64%","time":"00:40","volumn":"640.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.12","rise":"-1.77%","time":"00:45","volumn":"614.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.08","rise":"-1.83%","time":"00:50","volumn":"1268.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.05","rise":"-1.88%","time":"00:55","volumn":"744.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.06","rise":"-1.85%","time":"01:00","volumn":"967.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.01","rise":"-1.93%","time":"01:05","volumn":"628.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.00","rise":"-1.94%","time":"01:10","volumn":"660.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.00","rise":"-1.95%","time":"01:15","volumn":"744.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.97","rise":"-1.99%","time":"01:20","volumn":"995.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.91","rise":"-2.07%","time":"01:25","volumn":"577.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.97","rise":"-1.98%","time":"01:30","volumn":"1320.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.94","rise":"-2.03%","time":"01:35","volumn":"844.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.91","rise":"-2.07%","time":"01:40","volumn":"697.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.95","rise":"-2.02%","time":"01:45","volumn":"690.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.03","rise":"-1.91%","time":"01:50","volumn":"899.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.95","rise":"-2.01%","time":"01:55","volumn":"938.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.02","rise":"-1.93%","time":"02:00","volumn":"407.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.93","rise":"-2.05%","time":"02:05","volumn":"648.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.83","rise":"-2.18%","time":"02:10","volumn":"827.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.88","rise":"-2.12%","time":"02:15","volumn":"801.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.92","rise":"-2.06%","time":"02:20","volumn":"420.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.92","rise":"-2.07%","time":"02:25","volumn":"435.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.94","rise":"-2.04%","time":"02:30","volumn":"718.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.83","rise":"-2.18%","time":"02:35","volumn":"646.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.89","rise":"-2.10%","time":"02:40","volumn":"427.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.94","rise":"-2.04%","time":"02:45","volumn":"618.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.91","rise":"-2.08%","time":"02:50","volumn":"1327.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.86","rise":"-2.14%","time":"02:55","volumn":"406.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.81","rise":"-2.22%","time":"03:00","volumn":"938.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.90","rise":"-2.09%","time":"03:05","volumn":"1143.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.90","rise":"-2.09%","time":"03:10","volumn":"568.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.89","rise":"-2.10%","time":"03:15","volumn":"936.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.92","rise":"-2.07%","time":"03:20","volumn":"837.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.92","rise":"-2.07%","time":"03:25","volumn":"763.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.97","rise":"-1.98%","time":"03:30","volumn":"846.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.94","rise":"-2.03%","time":"03:35","volumn":"916.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.92","rise":"-2.07%","time":"03:40","volumn":"1167.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.97","rise":"-1.98%","time":"03:45","volumn":"1266.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.99","rise":"-1.96%","time":"03:50","volumn":"1627.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.89","rise":"-2.10%","time":"03:55","volumn":"2339.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.88","rise":"-2.12%","time":"04:00","volumn":"1.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.78","rise":"-2.26%","time":"21:35","volumn":"8109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.58","rise":"-2.54%","time":"21:40","volumn":"3265.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.74","rise":"-2.32%","time":"21:45","volumn":"2037.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.69","rise":"-2.39%","time":"21:50","volumn":"2133.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.69","rise":"-2.39%","time":"21:55","volumn":"1690.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.67","rise":"-2.42%","time":"22:00","volumn":"1475.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.82","rise":"-2.20%","time":"22:05","volumn":"1617.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.80","rise":"-2.24%","time":"22:10","volumn":"2228.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.77","rise":"-2.28%","time":"22:15","volumn":"1538.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.75","rise":"-2.30%","time":"22:20","volumn":"1264.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.68","rise":"-2.40%","time":"22:25","volumn":"2188.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.69","rise":"-2.38%","time":"22:30","volumn":"1913.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.75","rise":"-2.30%","time":"22:35","volumn":"1059.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.67","rise":"-2.42%","time":"22:40","volumn":"850.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.77","rise":"-2.27%","time":"22:45","volumn":"969.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.79","rise":"-2.25%","time":"22:50","volumn":"999.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.78","rise":"-2.27%","time":"22:55","volumn":"933.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.78","rise":"-2.26%","time":"23:00","volumn":"937.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.80","rise":"-2.24%","time":"23:05","volumn":"1270.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.86","rise":"-2.14%","time":"23:10","volumn":"1081.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.89","rise":"-2.10%","time":"23:15","volumn":"1.52\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.90","rise":"-2.08%","time":"23:20","volumn":"1463.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.89","rise":"-2.10%","time":"23:25","volumn":"999.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.85","rise":"-2.16%","time":"23:30","volumn":"947.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.81","rise":"-2.22%","time":"23:35","volumn":"1223.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.95","rise":"-2.01%","time":"23:40","volumn":"872.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.86","rise":"-2.14%","time":"23:45","volumn":"802.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.85","rise":"-2.16%","time":"23:50","volumn":"654.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"68.81","rise":"-2.22%","time":"23:55","volumn":"558.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.67","rise":"-2.41%","time":"00:00","volumn":"1023.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.64","rise":"-2.45%","time":"00:05","volumn":"1068.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.60","rise":"-2.52%","time":"00:10","volumn":"1252.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.53","rise":"-2.61%","time":"00:15","volumn":"1896.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.44","rise":"-2.74%","time":"00:20","volumn":"1458.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.44","rise":"-2.74%","time":"00:25","volumn":"928.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.44","rise":"-2.74%","time":"00:30","volumn":"1297.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.48","rise":"-2.68%","time":"00:35","volumn":"888.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.48","rise":"-2.69%","time":"00:40","volumn":"549.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.54","rise":"-2.60%","time":"00:45","volumn":"803.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.58","rise":"-2.54%","time":"00:50","volumn":"744.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.64","rise":"-2.47%","time":"00:55","volumn":"790.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.67","rise":"-2.41%","time":"01:00","volumn":"793.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.70","rise":"-2.37%","time":"01:05","volumn":"1436.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.86","rise":"-2.15%","time":"01:10","volumn":"775.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.78","rise":"-2.27%","time":"01:15","volumn":"549.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.86","rise":"-2.15%","time":"01:20","volumn":"656.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.86","rise":"-2.15%","time":"01:25","volumn":"529.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.78","rise":"-2.27%","time":"01:30","volumn":"621.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.87","rise":"-2.13%","time":"01:35","volumn":"635.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.89","rise":"-2.11%","time":"01:40","volumn":"690.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.89","rise":"-2.10%","time":"01:45","volumn":"1133.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.96","rise":"-2.00%","time":"01:50","volumn":"1037.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.97","rise":"-1.98%","time":"01:55","volumn":"937.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.99","rise":"-1.97%","time":"02:00","volumn":"934.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.91","rise":"-2.07%","time":"02:05","volumn":"962.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.94","rise":"-2.04%","time":"02:10","volumn":"1446.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.92","rise":"-2.05%","time":"02:15","volumn":"690.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.00","rise":"-1.94%","time":"02:20","volumn":"932.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.00","rise":"-1.94%","time":"02:25","volumn":"749.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.92","rise":"-2.05%","time":"02:30","volumn":"817.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.95","rise":"-2.02%","time":"02:35","volumn":"887.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.92","rise":"-2.05%","time":"02:40","volumn":"1268.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.94","rise":"-2.03%","time":"02:45","volumn":"1041.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.98","rise":"-1.98%","time":"02:50","volumn":"1770.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.00","rise":"-1.94%","time":"02:55","volumn":"1562.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.04","rise":"-1.89%","time":"03:00","volumn":"874.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.14","rise":"-1.76%","time":"03:05","volumn":"1047.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.08","rise":"-1.83%","time":"03:10","volumn":"1172.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.05","rise":"-1.88%","time":"03:15","volumn":"1274.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.03","rise":"-1.91%","time":"03:20","volumn":"1310.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.97","rise":"-1.99%","time":"03:25","volumn":"1096.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.00","rise":"-1.94%","time":"03:30","volumn":"1122.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.03","rise":"-1.90%","time":"03:35","volumn":"1165.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.01","rise":"-1.93%","time":"03:40","volumn":"1153.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"68.95","rise":"-2.02%","time":"03:45","volumn":"2303.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.00","rise":"-1.94%","time":"03:50","volumn":"1922.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.09","rise":"-1.82%","time":"03:55","volumn":"2647.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"69.07","rise":"-1.85%","time":"04:00","volumn":"1.79\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"382.39","ratio":"0.68%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.59","ratio":"0.89%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"418.82","ratio":"1.01%"}],"marketCapitalization":"1800.06\u4ebf","maxPrice":"70.89","minPrice":"69.12","monthlyTendency":{"cx":{"o":["2024\/03\/22","2024\/04\/19"]},"cy":{"o":["74.85","73.34","71.83","70.33","68.82"]},"cyrate":{"o":["3.77%","1.68%","-0.41%","-2.50%","-4.59%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"72.13","rise":"0","time":"03\/22","volumn":"12.77\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"71.46","rise":"-0.93%","time":"03\/25","volumn":"12.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"71.48","rise":"-0.90%","time":"03\/26","volumn":"10.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"71.59","rise":"-0.75%","time":"03\/27","volumn":"13.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"72.36","rise":"0.32%","time":"03\/28","volumn":"14.07\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"73.37","rise":"1.72%","time":"04\/01","volumn":"14.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"72.88","rise":"1.04%","time":"04\/02","volumn":"17.29\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"72.44","rise":"0.43%","time":"04\/03","volumn":"11.78\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"71.95","rise":"-0.25%","time":"04\/04","volumn":"11.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"71.66","rise":"-0.65%","time":"04\/05","volumn":"12.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"71.71","rise":"-0.58%","time":"04\/08","volumn":"10.56\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"72.99","rise":"1.19%","time":"04\/09","volumn":"14.08\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"74.59","rise":"3.41%","time":"04\/10","volumn":"20.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.85","rise":"3.77%","time":"04\/11","volumn":"14.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"71.29","rise":"-1.16%","time":"04\/12","volumn":"18.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.62","rise":"-2.09%","time":"04\/15","volumn":"15.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.61","rise":"-3.49%","time":"04\/16","volumn":"17.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.82","rise":"-4.59%","time":"04\/17","volumn":"12.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.88","rise":"-4.51%","time":"04\/18","volumn":"9.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.07","rise":"-4.24%","time":"04\/19","volumn":"13.08\u4e07"}],"points":"20"},"open":"69.61","priceChangeRatio":"2.33%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u963f\u91cc\u5df4\u5df4","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["70.88","70.44","70.00","69.56","69.12"]},"cyrate":{"o":["2.61%","1.98%","1.35%","0.71%","0.08%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.73","rise":"0.96%","time":"21:31","volumn":"5446.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.87","rise":"1.16%","time":"21:32","volumn":"6034.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.85","rise":"1.13%","time":"21:33","volumn":"6844.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.43","rise":"0.52%","time":"21:34","volumn":"7956.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.45","rise":"0.55%","time":"21:35","volumn":"8397.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.32","rise":"0.36%","time":"21:36","volumn":"9424.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.19","rise":"0.17%","time":"21:37","volumn":"1.17\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.12","rise":"0.08%","time":"21:38","volumn":"1.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.21","rise":"0.20%","time":"21:39","volumn":"1.33\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.28","rise":"0.31%","time":"21:40","volumn":"1.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.27","rise":"0.28%","time":"21:41","volumn":"1.47\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.26","rise":"0.28%","time":"21:42","volumn":"1.53\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.35","rise":"0.41%","time":"21:43","volumn":"1.61\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.45","rise":"0.55%","time":"21:44","volumn":"1.71\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.49","rise":"0.61%","time":"21:45","volumn":"1.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.45","rise":"0.56%","time":"21:46","volumn":"1.86\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.47","rise":"0.58%","time":"21:47","volumn":"1.89\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.44","rise":"0.54%","time":"21:48","volumn":"1.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.52","rise":"0.65%","time":"21:49","volumn":"1.98\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.52","rise":"0.64%","time":"21:50","volumn":"2.02\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.56","rise":"0.70%","time":"21:51","volumn":"2.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.64","rise":"0.83%","time":"21:52","volumn":"2.13\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.72","rise":"0.95%","time":"21:53","volumn":"2.17\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.77","rise":"1.01%","time":"21:54","volumn":"2.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.86","rise":"1.14%","time":"21:55","volumn":"2.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.85","rise":"1.13%","time":"21:56","volumn":"2.38\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.75","rise":"0.99%","time":"21:57","volumn":"2.47\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.79","rise":"1.04%","time":"21:58","volumn":"2.51\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.80","rise":"1.05%","time":"21:59","volumn":"2.54\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.79","rise":"1.04%","time":"22:00","volumn":"2.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.77","rise":"1.01%","time":"22:01","volumn":"2.71\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.76","rise":"1.00%","time":"22:02","volumn":"2.76\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.71","rise":"0.93%","time":"22:03","volumn":"2.87\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.77","rise":"1.01%","time":"22:04","volumn":"2.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.75","rise":"0.99%","time":"22:05","volumn":"3.01\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.78","rise":"1.04%","time":"22:06","volumn":"3.04\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.76","rise":"1.00%","time":"22:07","volumn":"3.31\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.88","rise":"1.17%","time":"22:08","volumn":"3.34\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.98","rise":"1.32%","time":"22:09","volumn":"3.39\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.94","rise":"1.26%","time":"22:10","volumn":"3.53\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.04","rise":"1.40%","time":"22:11","volumn":"3.59\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.08","rise":"1.47%","time":"22:12","volumn":"3.67\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.12","rise":"1.52%","time":"22:13","volumn":"3.72\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.08","rise":"1.46%","time":"22:14","volumn":"3.76\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.55%","time":"22:15","volumn":"3.78\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.16","rise":"1.57%","time":"22:16","volumn":"3.82\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.27","rise":"1.73%","time":"22:17","volumn":"3.89\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.24","rise":"1.69%","time":"22:18","volumn":"3.98\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.32","rise":"1.82%","time":"22:19","volumn":"4.03\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.32","rise":"1.81%","time":"22:20","volumn":"4.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.30","rise":"1.77%","time":"22:21","volumn":"4.11\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.31","rise":"1.80%","time":"22:22","volumn":"4.21\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.28","rise":"1.74%","time":"22:23","volumn":"4.24\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.19","rise":"1.62%","time":"22:24","volumn":"4.27\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.22","rise":"1.66%","time":"22:25","volumn":"4.31\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.13","rise":"1.53%","time":"22:26","volumn":"4.36\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.11","rise":"1.51%","time":"22:27","volumn":"4.39\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.09","rise":"1.48%","time":"22:28","volumn":"4.43\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.09","rise":"1.48%","time":"22:29","volumn":"4.46\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.56%","time":"22:30","volumn":"4.49\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.15","rise":"1.56%","time":"22:31","volumn":"4.54\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.55%","time":"22:32","volumn":"4.58\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.55%","time":"22:33","volumn":"4.68\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.11","rise":"1.50%","time":"22:34","volumn":"4.71\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.08","rise":"1.46%","time":"22:35","volumn":"4.74\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.09","rise":"1.48%","time":"22:36","volumn":"4.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.13","rise":"1.53%","time":"22:37","volumn":"4.79\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.56%","time":"22:38","volumn":"4.91\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.15","rise":"1.56%","time":"22:39","volumn":"5.12\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.55%","time":"22:40","volumn":"5.17\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.12","rise":"1.52%","time":"22:41","volumn":"5.21\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.12","rise":"1.52%","time":"22:42","volumn":"5.24\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.15","rise":"1.56%","time":"22:43","volumn":"5.28\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.17","rise":"1.60%","time":"22:44","volumn":"5.38\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.13","rise":"1.53%","time":"22:45","volumn":"5.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.10","rise":"1.49%","time":"22:46","volumn":"5.42\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.12","rise":"1.53%","time":"22:47","volumn":"5.44\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.54%","time":"22:48","volumn":"5.46\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.17","rise":"1.59%","time":"22:49","volumn":"5.48\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.16","rise":"1.58%","time":"22:50","volumn":"5.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.12","rise":"1.53%","time":"22:51","volumn":"5.52\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.11","rise":"1.51%","time":"22:52","volumn":"5.54\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.18","rise":"1.61%","time":"22:53","volumn":"5.58\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.09","rise":"1.48%","time":"22:54","volumn":"5.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.07","rise":"1.45%","time":"22:55","volumn":"5.64\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.07","rise":"1.45%","time":"22:56","volumn":"5.67\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.08","rise":"1.46%","time":"22:57","volumn":"5.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.10","rise":"1.49%","time":"22:58","volumn":"5.72\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.06","rise":"1.44%","time":"22:59","volumn":"5.73\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.03","rise":"1.39%","time":"23:00","volumn":"5.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.06","rise":"1.43%","time":"23:01","volumn":"5.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.06","rise":"1.43%","time":"23:02","volumn":"5.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.02","rise":"1.37%","time":"23:03","volumn":"5.81\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.03","rise":"1.39%","time":"23:04","volumn":"5.88\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.02","rise":"1.38%","time":"23:05","volumn":"5.90\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.99","rise":"1.33%","time":"23:06","volumn":"5.91\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.97","rise":"1.31%","time":"23:07","volumn":"5.93\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.96","rise":"1.29%","time":"23:08","volumn":"5.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.97","rise":"1.31%","time":"23:09","volumn":"6.16\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.98","rise":"1.32%","time":"23:10","volumn":"6.19\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.97","rise":"1.30%","time":"23:11","volumn":"6.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.97","rise":"1.31%","time":"23:12","volumn":"6.21\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"69.98","rise":"1.32%","time":"23:13","volumn":"6.22\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.01","rise":"1.36%","time":"23:14","volumn":"6.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.03","rise":"1.39%","time":"23:15","volumn":"6.28\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.02","rise":"1.38%","time":"23:16","volumn":"6.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.04","rise":"1.40%","time":"23:17","volumn":"6.32\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.07","rise":"1.44%","time":"23:18","volumn":"6.37\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.08","rise":"1.47%","time":"23:19","volumn":"6.37\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.09","rise":"1.48%","time":"23:20","volumn":"6.39\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.08","rise":"1.47%","time":"23:21","volumn":"6.40\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.05","rise":"1.42%","time":"23:22","volumn":"6.42\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.06","rise":"1.43%","time":"23:23","volumn":"6.43\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.06","rise":"1.43%","time":"23:24","volumn":"6.44\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.09","rise":"1.48%","time":"23:25","volumn":"6.46\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.11","rise":"1.50%","time":"23:26","volumn":"6.47\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.12","rise":"1.52%","time":"23:27","volumn":"6.49\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.13","rise":"1.53%","time":"23:28","volumn":"6.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.56%","time":"23:29","volumn":"6.51\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.55%","time":"23:30","volumn":"6.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.55%","time":"23:31","volumn":"6.64\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.55%","time":"23:32","volumn":"6.66\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.56%","time":"23:33","volumn":"6.67\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.13","rise":"1.54%","time":"23:34","volumn":"6.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.12","rise":"1.52%","time":"23:35","volumn":"6.71\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.11","rise":"1.51%","time":"23:36","volumn":"6.72\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.54%","time":"23:37","volumn":"6.74\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.15","rise":"1.56%","time":"23:38","volumn":"6.76\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.15","rise":"1.56%","time":"23:39","volumn":"6.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.56%","time":"23:40","volumn":"6.93\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.15","rise":"1.56%","time":"23:41","volumn":"6.96\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.13","rise":"1.54%","time":"23:42","volumn":"6.98\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.54%","time":"23:43","volumn":"6.99\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.55%","time":"23:44","volumn":"7.02\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.12","rise":"1.52%","time":"23:45","volumn":"7.04\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.13","rise":"1.53%","time":"23:46","volumn":"7.05\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.13","rise":"1.53%","time":"23:47","volumn":"7.06\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.12","rise":"1.52%","time":"23:48","volumn":"7.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.12","rise":"1.52%","time":"23:49","volumn":"7.07\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.56%","time":"23:50","volumn":"7.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.15","rise":"1.56%","time":"23:51","volumn":"7.10\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.14","rise":"1.55%","time":"23:52","volumn":"7.11\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.20","rise":"1.64%","time":"23:53","volumn":"7.22\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.19","rise":"1.62%","time":"23:54","volumn":"7.27\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.18","rise":"1.61%","time":"23:55","volumn":"7.28\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.19","rise":"1.61%","time":"23:56","volumn":"7.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.20","rise":"1.64%","time":"23:57","volumn":"7.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.19","rise":"1.63%","time":"23:58","volumn":"7.31\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"70.19","rise":"1.62%","time":"23:59","volumn":"7.39\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.64%","time":"00:00","volumn":"7.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.61%","time":"00:01","volumn":"7.44\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.17","rise":"1.59%","time":"00:02","volumn":"7.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:03","volumn":"7.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:04","volumn":"7.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:05","volumn":"7.49\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.62%","time":"00:06","volumn":"7.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.64%","time":"00:07","volumn":"7.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:08","volumn":"7.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.64%","time":"00:09","volumn":"7.54\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.17","rise":"1.60%","time":"00:10","volumn":"7.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.18","rise":"1.61%","time":"00:11","volumn":"7.61\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.64%","time":"00:12","volumn":"7.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.22","rise":"1.66%","time":"00:13","volumn":"7.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.21","rise":"1.65%","time":"00:14","volumn":"7.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.64%","time":"00:15","volumn":"7.76\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.64%","time":"00:16","volumn":"7.82\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.64%","time":"00:17","volumn":"7.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.62%","time":"00:18","volumn":"7.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.17","rise":"1.60%","time":"00:19","volumn":"7.91\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.16","rise":"1.58%","time":"00:20","volumn":"7.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.17","rise":"1.59%","time":"00:21","volumn":"7.94\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:22","volumn":"7.98\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:23","volumn":"7.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.64%","time":"00:24","volumn":"8.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:25","volumn":"8.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.63%","time":"00:26","volumn":"8.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:27","volumn":"8.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.17","rise":"1.59%","time":"00:28","volumn":"8.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.17","rise":"1.60%","time":"00:29","volumn":"8.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.17","rise":"1.60%","time":"00:30","volumn":"8.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.18","rise":"1.61%","time":"00:31","volumn":"8.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.62%","time":"00:32","volumn":"8.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.64%","time":"00:33","volumn":"8.14\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:34","volumn":"8.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.64%","time":"00:35","volumn":"8.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:36","volumn":"8.19\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.62%","time":"00:37","volumn":"8.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:38","volumn":"8.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.62%","time":"00:39","volumn":"8.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.63%","time":"00:40","volumn":"8.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.64%","time":"00:41","volumn":"8.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:42","volumn":"8.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.64%","time":"00:43","volumn":"8.41\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:44","volumn":"8.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.64%","time":"00:45","volumn":"8.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:46","volumn":"8.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.62%","time":"00:47","volumn":"8.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:48","volumn":"8.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:49","volumn":"8.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.64%","time":"00:50","volumn":"8.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:51","volumn":"8.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.62%","time":"00:52","volumn":"8.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.64%","time":"00:53","volumn":"8.83\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:54","volumn":"8.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:55","volumn":"8.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:56","volumn":"8.98\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:57","volumn":"8.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:58","volumn":"9.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.19","rise":"1.63%","time":"00:59","volumn":"9.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.20","rise":"1.64%","time":"01:00","volumn":"9.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.24","rise":"1.69%","time":"01:01","volumn":"9.44\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.27","rise":"1.74%","time":"01:02","volumn":"9.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.33","rise":"1.83%","time":"01:03","volumn":"9.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.34","rise":"1.84%","time":"01:04","volumn":"9.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.32","rise":"1.81%","time":"01:05","volumn":"9.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.32","rise":"1.81%","time":"01:06","volumn":"9.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.33","rise":"1.82%","time":"01:07","volumn":"9.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.34","rise":"1.84%","time":"01:08","volumn":"9.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.33","rise":"1.83%","time":"01:09","volumn":"9.83\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.33","rise":"1.82%","time":"01:10","volumn":"9.86\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.33","rise":"1.82%","time":"01:11","volumn":"9.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.32","rise":"1.81%","time":"01:12","volumn":"9.89\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.36","rise":"1.87%","time":"01:13","volumn":"9.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.37","rise":"1.88%","time":"01:14","volumn":"9.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.36","rise":"1.86%","time":"01:15","volumn":"9.97\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.34","rise":"1.84%","time":"01:16","volumn":"9.98\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.32","rise":"1.81%","time":"01:17","volumn":"10.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.35","rise":"1.85%","time":"01:18","volumn":"10.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.34","rise":"1.85%","time":"01:19","volumn":"10.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.27","rise":"1.73%","time":"01:20","volumn":"10.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.29","rise":"1.77%","time":"01:21","volumn":"10.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.25","rise":"1.71%","time":"01:22","volumn":"10.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.31","rise":"1.80%","time":"01:23","volumn":"10.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.34","rise":"1.84%","time":"01:24","volumn":"10.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.36","rise":"1.87%","time":"01:25","volumn":"10.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.36","rise":"1.87%","time":"01:26","volumn":"10.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.35","rise":"1.85%","time":"01:27","volumn":"10.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.35","rise":"1.85%","time":"01:28","volumn":"10.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.33","rise":"1.82%","time":"01:29","volumn":"10.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.34","rise":"1.84%","time":"01:30","volumn":"10.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.34","rise":"1.85%","time":"01:31","volumn":"10.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.38","rise":"1.89%","time":"01:32","volumn":"10.38\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.37","rise":"1.88%","time":"01:33","volumn":"10.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.43","rise":"1.97%","time":"01:34","volumn":"10.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.44","rise":"1.98%","time":"01:35","volumn":"10.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.45","rise":"2.01%","time":"01:36","volumn":"10.48\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.52","rise":"2.10%","time":"01:37","volumn":"10.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.53","rise":"2.11%","time":"01:38","volumn":"10.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.59","rise":"2.20%","time":"01:39","volumn":"10.61\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.59","rise":"2.21%","time":"01:40","volumn":"10.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.61","rise":"2.23%","time":"01:41","volumn":"10.66\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.59","rise":"2.20%","time":"01:42","volumn":"10.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.58","rise":"2.19%","time":"01:43","volumn":"10.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.58","rise":"2.19%","time":"01:44","volumn":"10.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.58","rise":"2.19%","time":"01:45","volumn":"10.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.55","rise":"2.14%","time":"01:46","volumn":"10.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.57","rise":"2.17%","time":"01:47","volumn":"10.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.57","rise":"2.17%","time":"01:48","volumn":"10.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.58","rise":"2.19%","time":"01:49","volumn":"10.82\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.64","rise":"2.27%","time":"01:50","volumn":"10.86\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.64","rise":"2.28%","time":"01:51","volumn":"10.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.67","rise":"2.32%","time":"01:52","volumn":"10.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.72","rise":"2.39%","time":"01:53","volumn":"10.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.71","rise":"2.37%","time":"01:54","volumn":"10.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"2.34%","time":"01:55","volumn":"11.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.64","rise":"2.27%","time":"01:56","volumn":"11.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.65","rise":"2.28%","time":"01:57","volumn":"11.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.67","rise":"2.32%","time":"01:58","volumn":"11.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.67","rise":"2.32%","time":"01:59","volumn":"11.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"2.35%","time":"02:00","volumn":"11.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"2.35%","time":"02:01","volumn":"11.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.68","rise":"2.33%","time":"02:02","volumn":"11.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.66","rise":"2.30%","time":"02:03","volumn":"11.14\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.67","rise":"2.32%","time":"02:04","volumn":"11.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"2.35%","time":"02:05","volumn":"11.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.71","rise":"2.37%","time":"02:06","volumn":"11.19\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.67","rise":"2.32%","time":"02:07","volumn":"11.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.71","rise":"2.37%","time":"02:08","volumn":"11.21\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"2.34%","time":"02:09","volumn":"11.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.66","rise":"2.30%","time":"02:10","volumn":"11.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.70","rise":"2.36%","time":"02:11","volumn":"11.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.72","rise":"2.39%","time":"02:12","volumn":"11.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.72","rise":"2.39%","time":"02:13","volumn":"11.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"2.34%","time":"02:14","volumn":"11.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.70","rise":"2.36%","time":"02:15","volumn":"11.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.72","rise":"2.39%","time":"02:16","volumn":"11.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.77","rise":"2.46%","time":"02:17","volumn":"11.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.74","rise":"2.42%","time":"02:18","volumn":"11.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.78","rise":"2.47%","time":"02:19","volumn":"11.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.76","rise":"2.45%","time":"02:20","volumn":"11.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.77","rise":"2.45%","time":"02:21","volumn":"11.39\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.76","rise":"2.45%","time":"02:22","volumn":"11.39\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.74","rise":"2.42%","time":"02:23","volumn":"11.41\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.77","rise":"2.46%","time":"02:24","volumn":"11.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.77","rise":"2.46%","time":"02:25","volumn":"11.43\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.74","rise":"2.42%","time":"02:26","volumn":"11.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.75","rise":"2.43%","time":"02:27","volumn":"11.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.75","rise":"2.44%","time":"02:28","volumn":"11.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.77","rise":"2.45%","time":"02:29","volumn":"11.48\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.75","rise":"2.44%","time":"02:30","volumn":"11.49\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.75","rise":"2.44%","time":"02:31","volumn":"11.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.72","rise":"2.39%","time":"02:32","volumn":"11.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.75","rise":"2.43%","time":"02:33","volumn":"11.54\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.70","rise":"2.36%","time":"02:34","volumn":"11.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"2.35%","time":"02:35","volumn":"11.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.68","rise":"2.33%","time":"02:36","volumn":"11.59\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.72","rise":"2.39%","time":"02:37","volumn":"11.61\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.72","rise":"2.39%","time":"02:38","volumn":"11.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.72","rise":"2.38%","time":"02:39","volumn":"11.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.67","rise":"2.32%","time":"02:40","volumn":"11.66\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.67","rise":"2.32%","time":"02:41","volumn":"11.67\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"2.35%","time":"02:42","volumn":"11.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.69","rise":"2.34%","time":"02:43","volumn":"11.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.67","rise":"2.32%","time":"02:44","volumn":"11.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.68","rise":"2.33%","time":"02:45","volumn":"11.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.68","rise":"2.33%","time":"02:46","volumn":"11.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.67","rise":"2.32%","time":"02:47","volumn":"11.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.68","rise":"2.33%","time":"02:48","volumn":"11.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.65","rise":"2.29%","time":"02:49","volumn":"11.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.63","rise":"2.26%","time":"02:50","volumn":"11.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.64","rise":"2.27%","time":"02:51","volumn":"11.82\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.64","rise":"2.27%","time":"02:52","volumn":"11.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.59","rise":"2.20%","time":"02:53","volumn":"11.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.64","rise":"2.27%","time":"02:54","volumn":"11.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.64","rise":"2.27%","time":"02:55","volumn":"11.91\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.63","rise":"2.26%","time":"02:56","volumn":"11.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.71","rise":"2.37%","time":"02:57","volumn":"11.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.70","rise":"2.37%","time":"02:58","volumn":"11.94\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.73","rise":"2.41%","time":"02:59","volumn":"11.97\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.73","rise":"2.41%","time":"03:00","volumn":"11.97\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.74","rise":"2.42%","time":"03:01","volumn":"11.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.79","rise":"2.48%","time":"03:02","volumn":"12.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.80","rise":"2.50%","time":"03:03","volumn":"12.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"2.53%","time":"03:04","volumn":"12.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.82","rise":"2.53%","time":"03:05","volumn":"12.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.83","rise":"2.55%","time":"03:06","volumn":"12.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.88","rise":"2.61%","time":"03:07","volumn":"12.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.88","rise":"2.61%","time":"03:08","volumn":"12.19\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.85","rise":"2.58%","time":"03:09","volumn":"12.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.86","rise":"2.59%","time":"03:10","volumn":"12.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.86","rise":"2.59%","time":"03:11","volumn":"12.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.83","rise":"2.55%","time":"03:12","volumn":"12.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.86","rise":"2.60%","time":"03:13","volumn":"12.41\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.85","rise":"2.58%","time":"03:14","volumn":"12.43\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.84","rise":"2.57%","time":"03:15","volumn":"12.44\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.84","rise":"2.57%","time":"03:16","volumn":"12.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.84","rise":"2.56%","time":"03:17","volumn":"12.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.86","rise":"2.58%","time":"03:18","volumn":"12.49\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.83","rise":"2.55%","time":"03:19","volumn":"12.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"2.52%","time":"03:20","volumn":"12.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.80","rise":"2.50%","time":"03:21","volumn":"12.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.82","rise":"2.54%","time":"03:22","volumn":"12.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"2.52%","time":"03:23","volumn":"12.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"2.52%","time":"03:24","volumn":"12.61\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"2.52%","time":"03:25","volumn":"12.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"2.51%","time":"03:26","volumn":"12.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.86","rise":"2.58%","time":"03:27","volumn":"12.67\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.88","rise":"2.61%","time":"03:28","volumn":"12.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.86","rise":"2.59%","time":"03:29","volumn":"12.71\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.86","rise":"2.60%","time":"03:30","volumn":"12.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.86","rise":"2.59%","time":"03:31","volumn":"12.76\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.85","rise":"2.58%","time":"03:32","volumn":"12.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.86","rise":"2.60%","time":"03:33","volumn":"12.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.86","rise":"2.58%","time":"03:34","volumn":"12.84\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"2.52%","time":"03:35","volumn":"12.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.76","rise":"2.45%","time":"03:36","volumn":"12.93\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.80","rise":"2.50%","time":"03:37","volumn":"12.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"2.52%","time":"03:38","volumn":"12.98\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"2.53%","time":"03:39","volumn":"12.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.83","rise":"2.54%","time":"03:40","volumn":"13.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"2.53%","time":"03:41","volumn":"13.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.83","rise":"2.55%","time":"03:42","volumn":"13.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"2.51%","time":"03:43","volumn":"13.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.81","rise":"2.53%","time":"03:44","volumn":"13.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.87","rise":"2.61%","time":"03:45","volumn":"13.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.86","rise":"2.58%","time":"03:46","volumn":"13.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.84","rise":"2.57%","time":"03:47","volumn":"13.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.84","rise":"2.57%","time":"03:48","volumn":"13.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.86","rise":"2.60%","time":"03:49","volumn":"13.41\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.88","rise":"2.61%","time":"03:50","volumn":"13.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.82","rise":"2.53%","time":"03:51","volumn":"13.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.78","rise":"2.48%","time":"03:52","volumn":"13.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.78","rise":"2.47%","time":"03:53","volumn":"13.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.74","rise":"2.42%","time":"03:54","volumn":"13.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.72","rise":"2.38%","time":"03:55","volumn":"13.84\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.70","rise":"2.36%","time":"03:56","volumn":"13.91\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.75","rise":"2.43%","time":"03:57","volumn":"14.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.72","rise":"2.40%","time":"03:58","volumn":"14.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.68","rise":"2.33%","time":"03:59","volumn":"14.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"70.68","rise":"2.33%","time":"04:00","volumn":"14.42\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u963f\u91cc\u5df4\u5df4[BABA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BABA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BABA.html?from=360search","volume":"1442.10\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/08","2024\/04\/19"]},"cy":{"o":["101.16","92.88","84.60","76.33","68.05"]},"cyrate":{"o":["22.90%","12.84%","2.79%","-7.27%","-17.32%"]},"p":[{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"82.31","rise":"0","time":"05\/08","volumn":"17.39\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"81.22","rise":"-1.32%","time":"05\/09","volumn":"13.45\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"81.95","rise":"-0.44%","time":"05\/10","volumn":"16.86\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"86.89","rise":"5.56%","time":"05\/11","volumn":"28.08\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"84.34","rise":"2.47%","time":"05\/12","volumn":"19.03\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"87.34","rise":"6.11%","time":"05\/15","volumn":"23.66\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"87.76","rise":"6.62%","time":"05\/16","volumn":"18.16\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"89.68","rise":"8.95%","time":"05\/17","volumn":"27.58\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"84.77","rise":"2.99%","time":"05\/18","volumn":"58.10\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"82.98","rise":"0.81%","time":"05\/19","volumn":"21.55\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"85.10","rise":"3.39%","time":"05\/22","volumn":"16.92\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"81.88","rise":"-0.52%","time":"05\/23","volumn":"19.88\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"80.21","rise":"-2.55%","time":"05\/24","volumn":"17.02\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"77.78","rise":"-5.50%","time":"05\/25","volumn":"21.76\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"79.97","rise":"-2.84%","time":"05\/26","volumn":"16.41\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"77.67","rise":"-5.64%","time":"05\/30","volumn":"21.19\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"78.55","rise":"-4.57%","time":"05\/31","volumn":"16.18\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"82.00","rise":"-0.38%","time":"06\/01","volumn":"23.20\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"83.27","rise":"1.17%","time":"06\/02","volumn":"17.60\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"83.40","rise":"1.32%","time":"06\/05","volumn":"9.18\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"85.70","rise":"4.12%","time":"06\/06","volumn":"18.43\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"84.28","rise":"2.39%","time":"06\/07","volumn":"12.88\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"85.14","rise":"3.44%","time":"06\/08","volumn":"11.26\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"84.50","rise":"2.66%","time":"06\/09","volumn":"12.89\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"84.86","rise":"3.10%","time":"06\/12","volumn":"11.56\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"86.51","rise":"5.10%","time":"06\/13","volumn":"16.79\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"88.36","rise":"7.35%","time":"06\/14","volumn":"21.47\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"91.20","rise":"10.80%","time":"06\/15","volumn":"26.56\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"91.10","rise":"10.68%","time":"06\/16","volumn":"25.06\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"86.93","rise":"5.61%","time":"06\/20","volumn":"23.35\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"85.77","rise":"4.20%","time":"06\/21","volumn":"15.14\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"85.89","rise":"4.35%","time":"06\/22","volumn":"10.26\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"83.92","rise":"1.96%","time":"06\/23","volumn":"14.88\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"84.47","rise":"2.62%","time":"06\/26","volumn":"10.80\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"86.13","rise":"4.64%","time":"06\/27","volumn":"13.97\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"83.59","rise":"1.56%","time":"06\/28","volumn":"14.10\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"82.55","rise":"0.29%","time":"06\/29","volumn":"13.35\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"82.35","rise":"0.05%","time":"06\/30","volumn":"12.16\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"83.07","rise":"0.92%","time":"07\/03","volumn":"11.51\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"83.30","rise":"1.20%","time":"07\/05","volumn":"11.19\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"82.84","rise":"0.64%","time":"07\/06","volumn":"12.93\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"89.55","rise":"8.80%","time":"07\/07","volumn":"46.89\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"89.56","rise":"8.81%","time":"07\/10","volumn":"25.32\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"90.79","rise":"10.30%","time":"07\/11","volumn":"20.74\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"93.00","rise":"12.99%","time":"07\/12","volumn":"24.12\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"95.61","rise":"16.16%","time":"07\/13","volumn":"23.99\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"93.56","rise":"13.67%","time":"07\/14","volumn":"18.88\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"92.41","rise":"12.27%","time":"07\/17","volumn":"17.27\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"90.20","rise":"9.59%","time":"07\/18","volumn":"20.24\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"91.09","rise":"10.67%","time":"07\/19","volumn":"17.17\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"90.90","rise":"10.44%","time":"07\/20","volumn":"14.73\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"91.17","rise":"10.76%","time":"07\/21","volumn":"13.89\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"95.35","rise":"15.84%","time":"07\/24","volumn":"33.32\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"93.98","rise":"14.18%","time":"07\/25","volumn":"25.79\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"96.14","rise":"16.80%","time":"07\/26","volumn":"15.80\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"94.44","rise":"14.74%","time":"07\/27","volumn":"18.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"99.55","rise":"20.95%","time":"07\/28","volumn":"31.88\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"101.16","rise":"22.90%","time":"07\/31","volumn":"17.70\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"99.10","rise":"20.40%","time":"08\/01","volumn":"14.37\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"94.07","rise":"14.29%","time":"08\/02","volumn":"19.43\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"96.58","rise":"17.34%","time":"08\/03","volumn":"15.42\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"95.90","rise":"16.51%","time":"08\/04","volumn":"13.45\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"95.56","rise":"16.10%","time":"08\/07","volumn":"13.87\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"93.22","rise":"13.25%","time":"08\/08","volumn":"13.49\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"93.85","rise":"14.02%","time":"08\/09","volumn":"18.55\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"98.21","rise":"19.32%","time":"08\/10","volumn":"53.16\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"94.72","rise":"15.08%","time":"08\/11","volumn":"25.19\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"92.46","rise":"12.33%","time":"08\/14","volumn":"17.55\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"90.59","rise":"10.06%","time":"08\/15","volumn":"14.73\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"88.12","rise":"7.06%","time":"08\/16","volumn":"23.08\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"89.65","rise":"8.92%","time":"08\/17","volumn":"15.69\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"87.03","rise":"5.73%","time":"08\/18","volumn":"20.40\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"87.57","rise":"6.39%","time":"08\/21","volumn":"14.14\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"87.08","rise":"5.80%","time":"08\/22","volumn":"11.59\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"88.84","rise":"7.93%","time":"08\/23","volumn":"12.17\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"88.11","rise":"7.05%","time":"08\/24","volumn":"10.66\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"88.82","rise":"7.91%","time":"08\/25","volumn":"11.38\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"91.24","rise":"10.85%","time":"08\/28","volumn":"14.59\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"93.03","rise":"13.02%","time":"08\/29","volumn":"16.90\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"92.65","rise":"12.56%","time":"08\/30","volumn":"13.77\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"91.90","rise":"11.65%","time":"08\/31","volumn":"13.32\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"94.01","rise":"14.21%","time":"09\/01","volumn":"17.47\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"93.65","rise":"13.78%","time":"09\/05","volumn":"10.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"93.45","rise":"13.53%","time":"09\/06","volumn":"10.12\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"88.97","rise":"8.09%","time":"09\/07","volumn":"18.66\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"89.05","rise":"8.19%","time":"09\/08","volumn":"10.34\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"87.71","rise":"6.56%","time":"09\/11","volumn":"15.75\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"87.30","rise":"6.06%","time":"09\/12","volumn":"10.25\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"86.64","rise":"5.26%","time":"09\/13","volumn":"10.61\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"87.00","rise":"5.70%","time":"09\/14","volumn":"8.62\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"86.07","rise":"4.57%","time":"09\/15","volumn":"10.13\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"86.02","rise":"4.51%","time":"09\/18","volumn":"9.29\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"86.11","rise":"4.62%","time":"09\/19","volumn":"9.24\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"84.74","rise":"2.95%","time":"09\/20","volumn":"9.19\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"83.11","rise":"0.97%","time":"09\/21","volumn":"10.63\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"87.30","rise":"6.06%","time":"09\/22","volumn":"22.46\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"86.22","rise":"4.75%","time":"09\/25","volumn":"9.88\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"84.91","rise":"3.16%","time":"09\/26","volumn":"9.64\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"85.19","rise":"3.50%","time":"09\/27","volumn":"7.22\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"84.54","rise":"2.71%","time":"09\/28","volumn":"10.08\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"85.74","rise":"4.17%","time":"09\/29","volumn":"9.65\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"85.53","rise":"3.91%","time":"10\/02","volumn":"8.21\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"83.54","rise":"1.49%","time":"10\/03","volumn":"11.44\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"83.08","rise":"0.94%","time":"10\/04","volumn":"8.88\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"82.67","rise":"0.44%","time":"10\/05","volumn":"10.31\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"85.06","rise":"3.34%","time":"10\/06","volumn":"13.42\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"83.85","rise":"1.87%","time":"10\/09","volumn":"10.87\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"86.17","rise":"4.69%","time":"10\/10","volumn":"13.54\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"86.78","rise":"5.43%","time":"10\/11","volumn":"11.09\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"83.51","rise":"1.46%","time":"10\/12","volumn":"16.11\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"83.02","rise":"0.86%","time":"10\/13","volumn":"10.33\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"83.31","rise":"1.21%","time":"10\/16","volumn":"10.07\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"82.91","rise":"0.73%","time":"10\/17","volumn":"8.27\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"82.01","rise":"-0.36%","time":"10\/18","volumn":"9.31\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"80.61","rise":"-2.07%","time":"10\/19","volumn":"12.62\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"78.94","rise":"-4.09%","time":"10\/20","volumn":"14.62\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"79.51","rise":"-3.40%","time":"10\/23","volumn":"12.70\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"81.87","rise":"-0.53%","time":"10\/24","volumn":"17.90\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"80.03","rise":"-2.77%","time":"10\/25","volumn":"11.37\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"81.51","rise":"-0.97%","time":"10\/26","volumn":"13.00\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"81.82","rise":"-0.60%","time":"10\/27","volumn":"10.79\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"82.14","rise":"-0.21%","time":"10\/30","volumn":"8.97\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"81.54","rise":"-0.94%","time":"10\/31","volumn":"12.09\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"81.48","rise":"-1.01%","time":"11\/01","volumn":"9.53\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"82.41","rise":"0.12%","time":"11\/02","volumn":"10.56\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"84.31","rise":"2.43%","time":"11\/03","volumn":"15.13\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"84.36","rise":"2.49%","time":"11\/06","volumn":"9.74\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"84.41","rise":"2.55%","time":"11\/07","volumn":"8.81\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"83.80","rise":"1.81%","time":"11\/08","volumn":"8.13\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"81.73","rise":"-0.70%","time":"11\/09","volumn":"10.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"81.75","rise":"-0.68%","time":"11\/10","volumn":"9.78\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"81.26","rise":"-1.28%","time":"11\/13","volumn":"11.21\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"82.87","rise":"0.68%","time":"11\/14","volumn":"20.80\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"86.07","rise":"4.57%","time":"11\/15","volumn":"28.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"78.11","rise":"-5.10%","time":"11\/16","volumn":"62.93\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"76.60","rise":"-6.94%","time":"11\/17","volumn":"35.49\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"77.46","rise":"-5.89%","time":"11\/20","volumn":"31.50\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"77.94","rise":"-5.31%","time":"11\/21","volumn":"20.48\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"77.96","rise":"-5.28%","time":"11\/22","volumn":"18.96\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"77.52","rise":"-5.82%","time":"11\/24","volumn":"12.19\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"76.53","rise":"-7.02%","time":"11\/27","volumn":"18.19\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"75.74","rise":"-7.98%","time":"11\/28","volumn":"23.64\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"73.67","rise":"-10.50%","time":"11\/29","volumn":"30.89\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"73.88","rise":"-10.24%","time":"11\/30","volumn":"17.83\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"72.99","rise":"-11.32%","time":"12\/01","volumn":"27.94\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"72.03","rise":"-12.49%","time":"12\/04","volumn":"21.00\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"71.38","rise":"-13.28%","time":"12\/05","volumn":"19.02\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"70.49","rise":"-14.36%","time":"12\/06","volumn":"30.35\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"71.33","rise":"-13.34%","time":"12\/07","volumn":"18.91\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"71.14","rise":"-13.57%","time":"12\/08","volumn":"16.87\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"70.37","rise":"-14.51%","time":"12\/11","volumn":"19.70\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"70.39","rise":"-14.48%","time":"12\/12","volumn":"14.66\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"70.46","rise":"-14.40%","time":"12\/13","volumn":"21.56\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"71.51","rise":"-13.12%","time":"12\/14","volumn":"25.15\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"73.51","rise":"-10.69%","time":"12\/15","volumn":"31.26\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"72.84","rise":"-11.51%","time":"12\/18","volumn":"17.12\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"74.39","rise":"-9.62%","time":"12\/19","volumn":"20.87\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"73.35","rise":"-10.89%","time":"12\/20","volumn":"27.49\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"76.26","rise":"-7.35%","time":"12\/21","volumn":"20.74\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"75.28","rise":"-8.54%","time":"12\/22","volumn":"19.95\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"75.85","rise":"-7.85%","time":"12\/26","volumn":"13.08\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"76.11","rise":"-7.53%","time":"12\/27","volumn":"14.84\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"77.24","rise":"-6.16%","time":"12\/28","volumn":"18.90\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"77.51","rise":"-5.83%","time":"12\/29","volumn":"14.03\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"74.76","rise":"-9.17%","time":"01\/02","volumn":"21.66\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"76.59","rise":"-6.95%","time":"01\/03","volumn":"24.38\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"74.66","rise":"-9.29%","time":"01\/04","volumn":"18.39\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"73.01","rise":"-11.30%","time":"01\/05","volumn":"21.67\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"72.88","rise":"-11.46%","time":"01\/08","volumn":"21.96\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"72.02","rise":"-12.50%","time":"01\/09","volumn":"21.34\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"71.41","rise":"-13.24%","time":"01\/10","volumn":"19.47\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"72.38","rise":"-12.06%","time":"01\/11","volumn":"18.05\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"71.84","rise":"-12.72%","time":"01\/12","volumn":"16.11\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"69.46","rise":"-15.61%","time":"01\/16","volumn":"27.49\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"68.93","rise":"-16.26%","time":"01\/17","volumn":"22.64\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"68.05","rise":"-17.32%","time":"01\/18","volumn":"19.24\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"69.42","rise":"-15.66%","time":"01\/19","volumn":"34.39\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"68.63","rise":"-16.62%","time":"01\/22","volumn":"27.24\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"74.02","rise":"-10.07%","time":"01\/23","volumn":"52.76\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"75.20","rise":"-8.64%","time":"01\/24","volumn":"36.37\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"73.85","rise":"-10.28%","time":"01\/25","volumn":"23.19\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"74.01","rise":"-10.08%","time":"01\/26","volumn":"19.36\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"73.58","rise":"-10.61%","time":"01\/29","volumn":"17.47\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"72.32","rise":"-12.14%","time":"01\/30","volumn":"17.01\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"72.17","rise":"-12.32%","time":"01\/31","volumn":"15.68\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"72.46","rise":"-11.97%","time":"02\/01","volumn":"14.36\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"71.85","rise":"-12.71%","time":"02\/02","volumn":"18.79\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"74.63","rise":"-9.33%","time":"02\/05","volumn":"27.56\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"78.23","rise":"-4.96%","time":"02\/06","volumn":"39.07\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"73.64","rise":"-10.53%","time":"02\/07","volumn":"53.57\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"70.78","rise":"-14.01%","time":"02\/08","volumn":"32.69\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"72.02","rise":"-12.50%","time":"02\/09","volumn":"18.96\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"73.14","rise":"-11.14%","time":"02\/12","volumn":"18.10\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"71.60","rise":"-13.01%","time":"02\/13","volumn":"13.48\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"73.39","rise":"-10.84%","time":"02\/14","volumn":"12.73\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"73.82","rise":"-10.31%","time":"02\/15","volumn":"11.91\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"73.91","rise":"-10.21%","time":"02\/16","volumn":"16.37\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"73.14","rise":"-11.14%","time":"02\/20","volumn":"14.32\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"75.58","rise":"-8.18%","time":"02\/21","volumn":"23.41\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"76.12","rise":"-7.52%","time":"02\/22","volumn":"14.80\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"75.96","rise":"-7.71%","time":"02\/23","volumn":"12.28\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"76.51","rise":"-7.05%","time":"02\/26","volumn":"13.95\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"77.68","rise":"-5.63%","time":"02\/27","volumn":"14.45\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"74.59","rise":"-9.38%","time":"02\/28","volumn":"16.86\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"74.03","rise":"-10.06%","time":"02\/29","volumn":"12.51\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"74.62","rise":"-9.34%","time":"03\/01","volumn":"11.95\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"72.00","rise":"-12.53%","time":"03\/04","volumn":"19.50\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"72.07","rise":"-12.44%","time":"03\/05","volumn":"15.77\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"73.71","rise":"-10.45%","time":"03\/06","volumn":"19.76\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"72.54","rise":"-11.87%","time":"03\/07","volumn":"12.35\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"73.55","rise":"-10.64%","time":"03\/08","volumn":"16.40\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"74.86","rise":"-9.05%","time":"03\/11","volumn":"13.49\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"76.06","rise":"-7.59%","time":"03\/12","volumn":"13.28\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"76.39","rise":"-7.19%","time":"03\/13","volumn":"15.30\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"73.40","rise":"-10.82%","time":"03\/14","volumn":"18.90\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"73.42","rise":"-10.80%","time":"03\/15","volumn":"10.23\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"73.52","rise":"-10.68%","time":"03\/18","volumn":"8.54\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"73.42","rise":"-10.80%","time":"03\/19","volumn":"8.16\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"74.18","rise":"-9.88%","time":"03\/20","volumn":"11.12\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"73.83","rise":"-10.30%","time":"03\/21","volumn":"11.86\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"72.13","rise":"-12.37%","time":"03\/22","volumn":"12.77\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"71.46","rise":"-13.18%","time":"03\/25","volumn":"12.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"71.48","rise":"-13.16%","time":"03\/26","volumn":"10.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"71.59","rise":"-13.02%","time":"03\/27","volumn":"13.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"72.36","rise":"-12.09%","time":"03\/28","volumn":"14.07\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"73.37","rise":"-10.86%","time":"04\/01","volumn":"14.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"72.88","rise":"-11.46%","time":"04\/02","volumn":"17.29\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"72.44","rise":"-11.99%","time":"04\/03","volumn":"11.78\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"71.95","rise":"-12.59%","time":"04\/04","volumn":"11.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"71.66","rise":"-12.94%","time":"04\/05","volumn":"12.26\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"71.71","rise":"-12.88%","time":"04\/08","volumn":"10.56\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"72.99","rise":"-11.32%","time":"04\/09","volumn":"14.08\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"74.59","rise":"-9.38%","time":"04\/10","volumn":"20.57\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"74.85","rise":"-9.06%","time":"04\/11","volumn":"14.99\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"71.29","rise":"-13.39%","time":"04\/12","volumn":"18.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"70.62","rise":"-14.20%","time":"04\/15","volumn":"15.90\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"69.61","rise":"-15.43%","time":"04\/16","volumn":"17.48\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"68.82","rise":"-16.39%","time":"04\/17","volumn":"12.76\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"68.88","rise":"-16.32%","time":"04\/18","volumn":"9.49\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"69.07","rise":"-16.09%","time":"04\/19","volumn":"13.08\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈