{"amount":"6371.36\u4e07","changeAmount":"2.06","close":"78.58","currentPrice":"80.64","currenttime":"2024-05-23 01:12:08","e":{"@attributes":{"datetime":"2024-05-23 01:12:08","e1":"80.64","e2":"2.06","e3":"(2.62%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/17","05\/18","05\/20","05\/21","05\/22"]},"cy":{"o":["79.15","77.94","76.73","75.53","74.32"]},"cyrate":{"o":["6.46%","4.83%","3.21%","1.58%","-0.04%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.35","rise":"0","time":"02:35","volumn":"113.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.32","rise":"-0.04%","time":"02:40","volumn":"115.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.40","rise":"0.07%","time":"02:45","volumn":"104.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.43","rise":"0.11%","time":"02:50","volumn":"142.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.47","rise":"0.16%","time":"02:55","volumn":"178.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.49","rise":"0.19%","time":"03:00","volumn":"159.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.52","rise":"0.22%","time":"03:05","volumn":"138.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.55","rise":"0.27%","time":"03:10","volumn":"144.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.61","rise":"0.35%","time":"03:15","volumn":"257.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.67","rise":"0.43%","time":"03:20","volumn":"200.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.72","rise":"0.49%","time":"03:25","volumn":"164.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.75","rise":"0.54%","time":"03:30","volumn":"213.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.84","rise":"0.66%","time":"03:35","volumn":"320.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.77","rise":"0.56%","time":"03:40","volumn":"406.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.79","rise":"0.59%","time":"03:45","volumn":"283.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.61","rise":"0.35%","time":"03:50","volumn":"347.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.78","rise":"0.58%","time":"03:55","volumn":"716.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.82","rise":"0.63%","time":"04:00","volumn":"3889.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.81","rise":"0.61%","time":"21:35","volumn":"269.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.56","rise":"0.28%","time":"21:40","volumn":"107.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.69","rise":"0.46%","time":"21:45","volumn":"80.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.73","rise":"0.51%","time":"21:50","volumn":"164.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.76","rise":"0.55%","time":"21:55","volumn":"160.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"74.86","rise":"0.69%","time":"22:00","volumn":"278.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.16","rise":"1.08%","time":"22:05","volumn":"202.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.25","rise":"1.22%","time":"22:10","volumn":"145.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.39","rise":"1.40%","time":"22:15","volumn":"104.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.51","rise":"1.56%","time":"22:20","volumn":"459.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"75.67","rise":"1.78%","time":"22:25","volumn":"470.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.00","rise":"2.22%","time":"22:30","volumn":"322.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.17","rise":"2.44%","time":"22:35","volumn":"384.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.21","rise":"2.50%","time":"22:40","volumn":"447.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.28","rise":"2.60%","time":"22:45","volumn":"257.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.32","rise":"2.65%","time":"22:50","volumn":"272.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.25","rise":"2.56%","time":"22:55","volumn":"251.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.33","rise":"2.66%","time":"23:00","volumn":"358.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.21","rise":"2.50%","time":"23:05","volumn":"151.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.28","rise":"2.59%","time":"23:10","volumn":"187.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.21","rise":"2.50%","time":"23:15","volumn":"91.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.28","rise":"2.60%","time":"23:20","volumn":"111.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.44","rise":"2.81%","time":"23:25","volumn":"185.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.45","rise":"2.82%","time":"23:30","volumn":"125.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.49","rise":"2.87%","time":"23:35","volumn":"271.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.60","rise":"3.03%","time":"23:40","volumn":"235.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.57","rise":"2.99%","time":"23:45","volumn":"638.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.71","rise":"3.17%","time":"23:50","volumn":"230.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"76.85","rise":"3.36%","time":"23:55","volumn":"92.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.03","rise":"3.60%","time":"00:00","volumn":"253.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.91","rise":"3.44%","time":"00:05","volumn":"105.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.98","rise":"3.54%","time":"00:10","volumn":"190.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.96","rise":"3.51%","time":"00:15","volumn":"229.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.08","rise":"3.67%","time":"00:20","volumn":"213.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.14","rise":"3.75%","time":"00:25","volumn":"170.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.92","rise":"3.46%","time":"00:30","volumn":"301.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.91","rise":"3.44%","time":"00:35","volumn":"145.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.73","rise":"3.21%","time":"00:40","volumn":"96.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.69","rise":"3.15%","time":"00:45","volumn":"159.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.75","rise":"3.22%","time":"00:50","volumn":"104.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.77","rise":"3.25%","time":"00:55","volumn":"102.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.78","rise":"3.26%","time":"01:00","volumn":"145.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.76","rise":"3.24%","time":"01:05","volumn":"75.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.74","rise":"3.21%","time":"01:10","volumn":"85.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.67","rise":"3.12%","time":"01:15","volumn":"132.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.71","rise":"3.17%","time":"01:20","volumn":"158.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.67","rise":"3.12%","time":"01:25","volumn":"121.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.79","rise":"3.28%","time":"01:30","volumn":"148.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.71","rise":"3.17%","time":"01:35","volumn":"96.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.65","rise":"3.09%","time":"01:40","volumn":"148.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.70","rise":"3.17%","time":"01:45","volumn":"90.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.71","rise":"3.17%","time":"01:50","volumn":"126.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.78","rise":"3.27%","time":"01:55","volumn":"116.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.79","rise":"3.28%","time":"02:00","volumn":"104.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.80","rise":"3.30%","time":"02:05","volumn":"225.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.72","rise":"3.19%","time":"02:10","volumn":"136.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.75","rise":"3.22%","time":"02:15","volumn":"114.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.79","rise":"3.28%","time":"02:20","volumn":"188.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.88","rise":"3.40%","time":"02:25","volumn":"163.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.93","rise":"3.47%","time":"02:30","volumn":"279.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.00","rise":"3.56%","time":"02:35","volumn":"262.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.01","rise":"3.58%","time":"02:40","volumn":"238.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.98","rise":"3.54%","time":"02:45","volumn":"194.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.96","rise":"3.51%","time":"02:50","volumn":"224.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.07","rise":"3.66%","time":"02:55","volumn":"249.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.16","rise":"3.78%","time":"03:00","volumn":"590.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.28","rise":"3.94%","time":"03:05","volumn":"440.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.25","rise":"3.90%","time":"03:10","volumn":"320.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.32","rise":"3.99%","time":"03:15","volumn":"276.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.33","rise":"4.01%","time":"03:20","volumn":"371.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.24","rise":"3.88%","time":"03:25","volumn":"325.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.32","rise":"3.99%","time":"03:30","volumn":"337.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.43","rise":"4.14%","time":"03:35","volumn":"529.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.42","rise":"4.14%","time":"03:40","volumn":"472.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.29","rise":"3.95%","time":"03:45","volumn":"452.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.43","rise":"4.14%","time":"03:50","volumn":"873.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.41","rise":"4.11%","time":"03:55","volumn":"1033.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"77.32","rise":"3.99%","time":"04:00","volumn":"7829.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.83","rise":"3.33%","time":"21:35","volumn":"460.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.75","rise":"3.23%","time":"21:40","volumn":"77.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.85","rise":"3.36%","time":"21:45","volumn":"130.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.89","rise":"3.42%","time":"21:50","volumn":"114.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.78","rise":"3.27%","time":"21:55","volumn":"145.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.58","rise":"3.00%","time":"22:00","volumn":"176.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.66","rise":"3.11%","time":"22:05","volumn":"115.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.63","rise":"3.07%","time":"22:10","volumn":"138.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.34","rise":"2.68%","time":"22:15","volumn":"114.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.43","rise":"2.80%","time":"22:20","volumn":"120.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.53","rise":"2.93%","time":"22:25","volumn":"110.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.50","rise":"2.89%","time":"22:30","volumn":"68.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.46","rise":"2.84%","time":"22:35","volumn":"58.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.48","rise":"2.86%","time":"22:40","volumn":"65.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.31","rise":"2.64%","time":"22:45","volumn":"211.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.33","rise":"2.66%","time":"22:50","volumn":"96.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.32","rise":"2.65%","time":"22:55","volumn":"85.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.32","rise":"2.65%","time":"23:00","volumn":"180.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.32","rise":"2.65%","time":"23:05","volumn":"48.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.23","rise":"2.53%","time":"23:10","volumn":"70.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.29","rise":"2.61%","time":"23:15","volumn":"62.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.32","rise":"2.65%","time":"23:20","volumn":"369.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.23","rise":"2.53%","time":"23:25","volumn":"119.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.27","rise":"2.58%","time":"23:30","volumn":"89.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.10","rise":"2.35%","time":"23:35","volumn":"146.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.07","rise":"2.31%","time":"23:40","volumn":"94.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.14","rise":"2.41%","time":"23:45","volumn":"96.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.10","rise":"2.35%","time":"23:50","volumn":"73.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.05","rise":"2.29%","time":"23:55","volumn":"57.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.96","rise":"2.17%","time":"00:00","volumn":"96.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.02","rise":"2.25%","time":"00:05","volumn":"125.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.33","rise":"2.66%","time":"00:10","volumn":"65.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.37","rise":"2.72%","time":"00:15","volumn":"158.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.37","rise":"2.72%","time":"00:20","volumn":"76.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.27","rise":"2.58%","time":"00:25","volumn":"75.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.32","rise":"2.65%","time":"00:30","volumn":"46.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.26","rise":"2.57%","time":"00:35","volumn":"47.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.25","rise":"2.56%","time":"00:40","volumn":"62.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.18","rise":"2.46%","time":"00:45","volumn":"48.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.16","rise":"2.43%","time":"00:50","volumn":"50.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.16","rise":"2.43%","time":"00:55","volumn":"48.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.14","rise":"2.41%","time":"01:00","volumn":"58.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.06","rise":"2.31%","time":"01:05","volumn":"62.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.11","rise":"2.37%","time":"01:10","volumn":"57.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.10","rise":"2.35%","time":"01:15","volumn":"49.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.06","rise":"2.29%","time":"01:20","volumn":"77.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.07","rise":"2.31%","time":"01:25","volumn":"61.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.97","rise":"2.18%","time":"01:30","volumn":"45.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.91","rise":"2.10%","time":"01:35","volumn":"67.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.94","rise":"2.13%","time":"01:40","volumn":"70.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.98","rise":"2.19%","time":"01:45","volumn":"102.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.89","rise":"2.07%","time":"01:50","volumn":"100.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.84","rise":"2.00%","time":"01:55","volumn":"62.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.79","rise":"1.94%","time":"02:00","volumn":"151.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.80","rise":"1.95%","time":"02:05","volumn":"67.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.84","rise":"2.01%","time":"02:10","volumn":"54.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.81","rise":"1.97%","time":"02:15","volumn":"48.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.82","rise":"1.98%","time":"02:20","volumn":"63.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.84","rise":"2.00%","time":"02:25","volumn":"118.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.87","rise":"2.04%","time":"02:30","volumn":"52.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.93","rise":"2.13%","time":"02:35","volumn":"76.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.95","rise":"2.15%","time":"02:40","volumn":"54.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.91","rise":"2.10%","time":"02:45","volumn":"81.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.02","rise":"2.25%","time":"02:50","volumn":"69.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.96","rise":"2.17%","time":"02:55","volumn":"68.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.94","rise":"2.15%","time":"03:00","volumn":"117.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.95","rise":"2.16%","time":"03:05","volumn":"100.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.79","rise":"1.94%","time":"03:10","volumn":"114.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.81","rise":"1.96%","time":"03:15","volumn":"119.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.87","rise":"2.04%","time":"03:20","volumn":"106.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.86","rise":"2.03%","time":"03:25","volumn":"138.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.83","rise":"1.98%","time":"03:30","volumn":"104.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.87","rise":"2.04%","time":"03:35","volumn":"181.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.94","rise":"2.14%","time":"03:40","volumn":"162.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"75.94","rise":"2.14%","time":"03:45","volumn":"233.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.02","rise":"2.25%","time":"03:50","volumn":"421.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.10","rise":"2.35%","time":"03:55","volumn":"402.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"76.22","rise":"2.52%","time":"04:00","volumn":"4332.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"76.86","rise":"3.37%","time":"21:35","volumn":"289.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.17","rise":"3.79%","time":"21:40","volumn":"573.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.06","rise":"3.64%","time":"21:45","volumn":"120.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.14","rise":"3.75%","time":"21:50","volumn":"180.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.58","rise":"4.34%","time":"21:55","volumn":"404.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.05","rise":"4.98%","time":"22:00","volumn":"836.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.27","rise":"5.27%","time":"22:05","volumn":"630.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.41","rise":"5.46%","time":"22:10","volumn":"596.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.11","rise":"5.05%","time":"22:15","volumn":"277.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.32","rise":"5.34%","time":"22:20","volumn":"218.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.07","rise":"5.00%","time":"22:25","volumn":"216.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.14","rise":"5.10%","time":"22:30","volumn":"98.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.48","rise":"5.55%","time":"22:35","volumn":"155.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.65","rise":"5.78%","time":"22:40","volumn":"256.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.89","rise":"6.11%","time":"22:45","volumn":"247.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"79.00","rise":"6.26%","time":"22:50","volumn":"383.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"79.06","rise":"6.34%","time":"22:55","volumn":"325.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.97","rise":"6.21%","time":"23:00","volumn":"171.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.67","rise":"5.81%","time":"23:05","volumn":"132.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.44","rise":"5.51%","time":"23:10","volumn":"176.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.11","rise":"5.06%","time":"23:15","volumn":"93.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.05","rise":"4.98%","time":"23:20","volumn":"115.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.27","rise":"5.27%","time":"23:25","volumn":"79.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.22","rise":"5.21%","time":"23:30","volumn":"75.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.29","rise":"5.30%","time":"23:35","volumn":"196.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.10","rise":"5.04%","time":"23:40","volumn":"103.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.12","rise":"5.07%","time":"23:45","volumn":"146.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.06","rise":"4.98%","time":"23:50","volumn":"103.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"77.97","rise":"4.88%","time":"23:55","volumn":"156.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.04","rise":"4.96%","time":"00:00","volumn":"116.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.87","rise":"4.73%","time":"00:05","volumn":"96.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.88","rise":"4.75%","time":"00:10","volumn":"70.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.91","rise":"4.79%","time":"00:15","volumn":"106.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.94","rise":"4.83%","time":"00:20","volumn":"99.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.97","rise":"4.87%","time":"00:25","volumn":"92.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.98","rise":"4.88%","time":"00:30","volumn":"102.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.97","rise":"4.87%","time":"00:35","volumn":"85.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.98","rise":"4.88%","time":"00:40","volumn":"71.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.05","rise":"4.97%","time":"00:45","volumn":"130.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.06","rise":"4.99%","time":"00:50","volumn":"147.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.10","rise":"5.04%","time":"00:55","volumn":"196.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.24","rise":"5.23%","time":"01:00","volumn":"63.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.21","rise":"5.19%","time":"01:05","volumn":"63.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.31","rise":"5.32%","time":"01:10","volumn":"79.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.30","rise":"5.31%","time":"01:15","volumn":"93.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.52","rise":"5.61%","time":"01:20","volumn":"99.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.51","rise":"5.60%","time":"01:25","volumn":"124.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.38","rise":"5.42%","time":"01:30","volumn":"111.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.38","rise":"5.41%","time":"01:35","volumn":"77.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.44","rise":"5.50%","time":"01:40","volumn":"121.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.47","rise":"5.54%","time":"01:45","volumn":"56.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.49","rise":"5.57%","time":"01:50","volumn":"88.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.40","rise":"5.45%","time":"01:55","volumn":"64.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.37","rise":"5.41%","time":"02:00","volumn":"85.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.42","rise":"5.47%","time":"02:05","volumn":"98.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.20","rise":"5.18%","time":"02:10","volumn":"132.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.39","rise":"5.43%","time":"02:15","volumn":"86.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.28","rise":"5.28%","time":"02:20","volumn":"89.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.29","rise":"5.30%","time":"02:25","volumn":"105.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.29","rise":"5.30%","time":"02:30","volumn":"71.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.19","rise":"5.17%","time":"02:35","volumn":"102.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.30","rise":"5.31%","time":"02:40","volumn":"91.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.44","rise":"5.50%","time":"02:45","volumn":"127.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.39","rise":"5.43%","time":"02:50","volumn":"97.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.33","rise":"5.35%","time":"02:55","volumn":"87.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.17","rise":"5.14%","time":"03:00","volumn":"112.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.20","rise":"5.18%","time":"03:05","volumn":"87.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.30","rise":"5.31%","time":"03:10","volumn":"170.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.37","rise":"5.41%","time":"03:15","volumn":"71.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.34","rise":"5.37%","time":"03:20","volumn":"99.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.38","rise":"5.42%","time":"03:25","volumn":"172.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.36","rise":"5.39%","time":"03:30","volumn":"206.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.45","rise":"5.52%","time":"03:35","volumn":"239.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.41","rise":"5.46%","time":"03:40","volumn":"245.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.45","rise":"5.51%","time":"03:45","volumn":"386.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.41","rise":"5.45%","time":"03:50","volumn":"573.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.44","rise":"5.51%","time":"03:55","volumn":"686.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.56","rise":"5.66%","time":"04:00","volumn":"5716.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"79.15","rise":"6.46%","time":"21:35","volumn":"331.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.99","rise":"6.24%","time":"21:40","volumn":"180.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.42","rise":"5.47%","time":"21:45","volumn":"138.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.31","rise":"5.33%","time":"21:50","volumn":"214.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.18","rise":"5.15%","time":"21:55","volumn":"199.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.07","rise":"5.00%","time":"22:00","volumn":"111.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.16","rise":"5.12%","time":"22:05","volumn":"74.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.12","rise":"5.07%","time":"22:10","volumn":"93.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.89","rise":"4.76%","time":"22:15","volumn":"108.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.88","rise":"4.74%","time":"22:20","volumn":"170.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.00","rise":"4.91%","time":"22:25","volumn":"138.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.14","rise":"5.10%","time":"22:30","volumn":"103.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.14","rise":"5.10%","time":"22:35","volumn":"92.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.98","rise":"4.88%","time":"22:40","volumn":"190.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.06","rise":"5.00%","time":"22:45","volumn":"137.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.12","rise":"5.07%","time":"22:50","volumn":"206.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.03","rise":"4.96%","time":"22:55","volumn":"96.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.95","rise":"4.84%","time":"23:00","volumn":"154.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.06","rise":"4.99%","time":"23:05","volumn":"131.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.84","rise":"4.69%","time":"23:10","volumn":"58.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.83","rise":"4.69%","time":"23:15","volumn":"110.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.93","rise":"4.82%","time":"23:20","volumn":"91.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.03","rise":"4.95%","time":"23:25","volumn":"64.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.90","rise":"4.77%","time":"23:30","volumn":"46.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.91","rise":"4.78%","time":"23:35","volumn":"48.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.80","rise":"4.64%","time":"23:40","volumn":"127.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.80","rise":"4.63%","time":"23:45","volumn":"139.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.88","rise":"4.75%","time":"23:50","volumn":"63.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"77.89","rise":"4.76%","time":"23:55","volumn":"64.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.81","rise":"4.65%","time":"00:00","volumn":"69.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.85","rise":"4.71%","time":"00:05","volumn":"94.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.91","rise":"4.79%","time":"00:10","volumn":"100.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.93","rise":"4.82%","time":"00:15","volumn":"96.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.85","rise":"4.71%","time":"00:20","volumn":"46.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.95","rise":"4.84%","time":"00:25","volumn":"86.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.00","rise":"4.91%","time":"00:30","volumn":"113.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.07","rise":"5.00%","time":"00:35","volumn":"56.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.06","rise":"4.99%","time":"00:40","volumn":"44.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.06","rise":"4.98%","time":"00:45","volumn":"49.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.13","rise":"5.08%","time":"00:50","volumn":"58.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.16","rise":"5.12%","time":"00:55","volumn":"39.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.11","rise":"5.06%","time":"01:00","volumn":"113.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.14","rise":"5.10%","time":"01:05","volumn":"66.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.16","rise":"5.12%","time":"01:10","volumn":"50.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.14","rise":"5.09%","time":"01:15","volumn":"47.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.16","rise":"5.12%","time":"01:20","volumn":"101.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.14","rise":"5.10%","time":"01:25","volumn":"75.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.13","rise":"5.08%","time":"01:30","volumn":"191.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.12","rise":"5.07%","time":"01:35","volumn":"93.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.17","rise":"5.14%","time":"01:40","volumn":"81.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.20","rise":"5.18%","time":"01:45","volumn":"41.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.18","rise":"5.15%","time":"01:50","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.18","rise":"5.15%","time":"01:55","volumn":"41.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.15","rise":"5.11%","time":"02:00","volumn":"87.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.05","rise":"4.98%","time":"02:05","volumn":"40.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.96","rise":"4.86%","time":"02:10","volumn":"100.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.78","rise":"4.61%","time":"02:15","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.71","rise":"4.52%","time":"02:20","volumn":"257.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.66","rise":"4.45%","time":"02:25","volumn":"125.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.60","rise":"4.37%","time":"02:30","volumn":"108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.79","rise":"4.63%","time":"02:35","volumn":"108.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.86","rise":"4.72%","time":"02:40","volumn":"89.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.85","rise":"4.71%","time":"02:45","volumn":"105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.95","rise":"4.85%","time":"02:50","volumn":"299.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.00","rise":"4.91%","time":"02:55","volumn":"385.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.02","rise":"4.94%","time":"03:00","volumn":"248.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.02","rise":"4.94%","time":"03:05","volumn":"130.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.09","rise":"5.03%","time":"03:10","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.24","rise":"5.23%","time":"03:15","volumn":"98.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.42","rise":"5.47%","time":"03:20","volumn":"165.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.48","rise":"5.55%","time":"03:25","volumn":"112.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.50","rise":"5.58%","time":"03:30","volumn":"190.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.52","rise":"5.60%","time":"03:35","volumn":"173.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.50","rise":"5.58%","time":"03:40","volumn":"338.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.64","rise":"5.77%","time":"03:45","volumn":"517.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.47","rise":"5.54%","time":"03:50","volumn":"701.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.44","rise":"5.50%","time":"03:55","volumn":"433.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.58","rise":"5.69%","time":"04:00","volumn":"5342.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.44","ratio":"-0.09%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"531.09","ratio":"-0.05%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"456.19","ratio":"0.09%"}],"marketCapitalization":"147.40\u4ebf","maxPrice":"80.65","minPrice":"77.06","monthlyTendency":{"cx":{"o":["2024\/04\/24","2024\/05\/21"]},"cy":{"o":["80.33","78.44","76.54","74.64","72.75"]},"cyrate":{"o":["2.01%","-0.40%","-2.81%","-5.21%","-7.62%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"78.75","rise":"0","time":"04\/24","volumn":"1.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"79.47","rise":"0.91%","time":"04\/25","volumn":"1.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"79.50","rise":"0.95%","time":"04\/26","volumn":"1.38\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"80.33","rise":"2.01%","time":"04\/29","volumn":"1.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"78.47","rise":"-0.36%","time":"04\/30","volumn":"1.87\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.47","rise":"-1.63%","time":"05\/01","volumn":"1.89\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"73.37","rise":"-6.83%","time":"05\/02","volumn":"4.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"73.59","rise":"-6.55%","time":"05\/03","volumn":"2.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"74.01","rise":"-6.02%","time":"05\/06","volumn":"2.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"74.49","rise":"-5.41%","time":"05\/07","volumn":"2.88\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"72.75","rise":"-7.62%","time":"05\/08","volumn":"3.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.79","rise":"-6.30%","time":"05\/09","volumn":"1.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.45","rise":"-6.73%","time":"05\/10","volumn":"1.28\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"73.76","rise":"-6.34%","time":"05\/13","volumn":"1.89\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"74.38","rise":"-5.55%","time":"05\/14","volumn":"1.26\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"74.82","rise":"-4.99%","time":"05\/15","volumn":"1.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"77.32","rise":"-1.82%","time":"05\/16","volumn":"2.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.22","rise":"-3.21%","time":"05\/17","volumn":"1.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.56","rise":"-0.24%","time":"05\/20","volumn":"1.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.58","rise":"-0.22%","time":"05\/21","volumn":"1.59\u4e07"}],"points":"20"},"open":"77.67","priceChangeRatio":"2.62%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"CF\u5de5\u4e1a\u63a7\u80a1","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["80.64","79.77","78.89","78.02","77.14"]},"cyrate":{"o":["2.62%","1.51%","0.40%","-0.71%","-1.83%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.64","rise":"-1.20%","time":"21:31","volumn":"261.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.38","rise":"-1.53%","time":"21:32","volumn":"275.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.25","rise":"-1.69%","time":"21:33","volumn":"283.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.14","rise":"-1.83%","time":"21:34","volumn":"334.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.34","rise":"-1.58%","time":"21:35","volumn":"352.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.80","rise":"-0.99%","time":"21:36","volumn":"431.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.78","rise":"-1.02%","time":"21:37","volumn":"461.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.91","rise":"-0.85%","time":"21:38","volumn":"471.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.74","rise":"-1.07%","time":"21:39","volumn":"529.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.69","rise":"-1.13%","time":"21:40","volumn":"587.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.62","rise":"-1.22%","time":"21:41","volumn":"629.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.71","rise":"-1.11%","time":"21:42","volumn":"687.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.96","rise":"-0.79%","time":"21:43","volumn":"746.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.95","rise":"-0.80%","time":"21:44","volumn":"751.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.06","rise":"-0.66%","time":"21:45","volumn":"790.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.16","rise":"-0.53%","time":"21:46","volumn":"816.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.05","rise":"-0.67%","time":"21:47","volumn":"830.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.10","rise":"-0.61%","time":"21:48","volumn":"844.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.92","rise":"-0.83%","time":"21:49","volumn":"918.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"77.97","rise":"-0.78%","time":"21:50","volumn":"944.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.09","rise":"-0.62%","time":"21:51","volumn":"1058.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.14","rise":"-0.56%","time":"21:52","volumn":"1073.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.22","rise":"-0.46%","time":"21:53","volumn":"1094.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.41","rise":"-0.22%","time":"21:54","volumn":"1122.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.47","rise":"-0.14%","time":"21:55","volumn":"1139.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.31","rise":"-0.34%","time":"21:56","volumn":"1181.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.39","rise":"-0.24%","time":"21:57","volumn":"1190.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.42","rise":"-0.20%","time":"21:58","volumn":"1228.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.55","rise":"-0.04%","time":"21:59","volumn":"1244.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.59","rise":"0.02%","time":"22:00","volumn":"1285.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.56","rise":"-0.03%","time":"22:01","volumn":"1326.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.58","rise":"0.00%","time":"22:02","volumn":"1361.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.66","rise":"0.10%","time":"22:03","volumn":"1423.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.56","rise":"-0.03%","time":"22:04","volumn":"1444.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.72","rise":"0.18%","time":"22:05","volumn":"1500.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.78","rise":"0.26%","time":"22:06","volumn":"1533.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.85","rise":"0.34%","time":"22:07","volumn":"1573.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.76","rise":"0.23%","time":"22:08","volumn":"1640.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.80","rise":"0.28%","time":"22:09","volumn":"1655.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.86","rise":"0.35%","time":"22:10","volumn":"1681.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.92","rise":"0.43%","time":"22:11","volumn":"1698.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.96","rise":"0.48%","time":"22:12","volumn":"1717.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.90","rise":"0.41%","time":"22:13","volumn":"1750.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.94","rise":"0.45%","time":"22:14","volumn":"1776.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.86","rise":"0.36%","time":"22:15","volumn":"1813.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.80","rise":"0.28%","time":"22:16","volumn":"1841.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.88","rise":"0.38%","time":"22:17","volumn":"1889.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.85","rise":"0.34%","time":"22:18","volumn":"1914.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.91","rise":"0.41%","time":"22:19","volumn":"2041.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.95","rise":"0.47%","time":"22:20","volumn":"2080.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.00","rise":"0.53%","time":"22:21","volumn":"2128.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.04","rise":"0.59%","time":"22:22","volumn":"2167.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.04","rise":"0.59%","time":"22:23","volumn":"2184.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.04","rise":"0.59%","time":"22:24","volumn":"2221.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.95","rise":"0.47%","time":"22:25","volumn":"2247.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.94","rise":"0.46%","time":"22:26","volumn":"2265.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.97","rise":"0.49%","time":"22:27","volumn":"2276.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.92","rise":"0.43%","time":"22:28","volumn":"2318.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"78.87","rise":"0.37%","time":"22:29","volumn":"2331.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.00","rise":"0.53%","time":"22:30","volumn":"2365.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.01","rise":"0.55%","time":"22:31","volumn":"2526.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.00","rise":"0.53%","time":"22:32","volumn":"2556.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.00","rise":"0.54%","time":"22:33","volumn":"2593.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.02","rise":"0.56%","time":"22:34","volumn":"2606.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.04","rise":"0.59%","time":"22:35","volumn":"2629.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.08","rise":"0.64%","time":"22:36","volumn":"2680.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.07","rise":"0.62%","time":"22:37","volumn":"2759.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.08","rise":"0.64%","time":"22:38","volumn":"2778.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.08","rise":"0.64%","time":"22:39","volumn":"2786.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.07","rise":"0.62%","time":"22:40","volumn":"2816.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.10","rise":"0.66%","time":"22:41","volumn":"2853.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.17","rise":"0.74%","time":"22:42","volumn":"2906.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.10","rise":"0.66%","time":"22:43","volumn":"2953.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.08","rise":"0.64%","time":"22:44","volumn":"2965.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.16","rise":"0.73%","time":"22:45","volumn":"2987.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.15","rise":"0.73%","time":"22:46","volumn":"2996.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.24","rise":"0.84%","time":"22:47","volumn":"3058.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.28","rise":"0.89%","time":"22:48","volumn":"3085.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.30","rise":"0.92%","time":"22:49","volumn":"3137.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.39","rise":"1.03%","time":"22:50","volumn":"3243.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.38","rise":"1.02%","time":"22:51","volumn":"3366.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.42","rise":"1.06%","time":"22:52","volumn":"3398.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.31","rise":"0.93%","time":"22:53","volumn":"3474.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.33","rise":"0.95%","time":"22:54","volumn":"3481.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.41","rise":"1.06%","time":"22:55","volumn":"3502.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.45","rise":"1.11%","time":"22:56","volumn":"3518.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.49","rise":"1.16%","time":"22:57","volumn":"3585.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.59","rise":"1.29%","time":"22:58","volumn":"3614.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.57","rise":"1.26%","time":"22:59","volumn":"3645.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.65","rise":"1.36%","time":"23:00","volumn":"3674.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.61","rise":"1.31%","time":"23:01","volumn":"3862.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.65","rise":"1.36%","time":"23:02","volumn":"3879.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.62","rise":"1.33%","time":"23:03","volumn":"3890.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.67","rise":"1.39%","time":"23:04","volumn":"3896.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.65","rise":"1.36%","time":"23:05","volumn":"3912.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.60","rise":"1.30%","time":"23:06","volumn":"3936.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.65","rise":"1.36%","time":"23:07","volumn":"3952.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.63","rise":"1.34%","time":"23:08","volumn":"3981.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.61","rise":"1.30%","time":"23:09","volumn":"3998.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.62","rise":"1.32%","time":"23:10","volumn":"4016.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.62","rise":"1.32%","time":"23:11","volumn":"4022.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.60","rise":"1.30%","time":"23:12","volumn":"4041.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.59","rise":"1.29%","time":"23:13","volumn":"4047.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.67","rise":"1.38%","time":"23:14","volumn":"4081.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.67","rise":"1.38%","time":"23:15","volumn":"4092.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.68","rise":"1.40%","time":"23:16","volumn":"4129.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.66","rise":"1.37%","time":"23:17","volumn":"4220.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.65","rise":"1.36%","time":"23:18","volumn":"4283.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.53","rise":"1.22%","time":"23:19","volumn":"4347.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.46","rise":"1.12%","time":"23:20","volumn":"4384.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.53","rise":"1.21%","time":"23:21","volumn":"4434.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.48","rise":"1.15%","time":"23:22","volumn":"4460.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.47","rise":"1.14%","time":"23:23","volumn":"4488.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.51","rise":"1.18%","time":"23:24","volumn":"4503.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.51","rise":"1.18%","time":"23:25","volumn":"4515.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.52","rise":"1.19%","time":"23:26","volumn":"4542.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.53","rise":"1.21%","time":"23:27","volumn":"4568.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.54","rise":"1.22%","time":"23:28","volumn":"4588.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.58","rise":"1.27%","time":"23:29","volumn":"4635.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.53","rise":"1.20%","time":"23:30","volumn":"4670.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.37","rise":"1.01%","time":"23:31","volumn":"4717.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.38","rise":"1.02%","time":"23:32","volumn":"4733.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.34","rise":"0.97%","time":"23:33","volumn":"4753.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.33","rise":"0.95%","time":"23:34","volumn":"4773.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.39","rise":"1.03%","time":"23:35","volumn":"4814.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.37","rise":"1.01%","time":"23:36","volumn":"4832.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.36","rise":"0.99%","time":"23:37","volumn":"4846.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.42","rise":"1.07%","time":"23:38","volumn":"4870.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.42","rise":"1.07%","time":"23:39","volumn":"4890.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.42","rise":"1.08%","time":"23:40","volumn":"4912.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.52","rise":"1.20%","time":"23:41","volumn":"4969.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.50","rise":"1.18%","time":"23:42","volumn":"4992.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.53","rise":"1.21%","time":"23:43","volumn":"5019.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.60","rise":"1.30%","time":"23:44","volumn":"5042.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.61","rise":"1.32%","time":"23:45","volumn":"5138.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.68","rise":"1.40%","time":"23:46","volumn":"5240.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.64","rise":"1.34%","time":"23:47","volumn":"5304.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.63","rise":"1.34%","time":"23:48","volumn":"5328.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.56","rise":"1.24%","time":"23:49","volumn":"5354.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.51","rise":"1.18%","time":"23:50","volumn":"5380.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.53","rise":"1.21%","time":"23:51","volumn":"5410.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.61","rise":"1.31%","time":"23:52","volumn":"5440.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.59","rise":"1.29%","time":"23:53","volumn":"5448.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.61","rise":"1.31%","time":"23:54","volumn":"5472.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.61","rise":"1.31%","time":"23:55","volumn":"5492.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.65","rise":"1.36%","time":"23:56","volumn":"5518.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.67","rise":"1.39%","time":"23:57","volumn":"5526.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.67","rise":"1.39%","time":"23:58","volumn":"5534.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"79.66","rise":"1.37%","time":"23:59","volumn":"5545.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.66","rise":"1.37%","time":"00:00","volumn":"5581.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.62","rise":"1.32%","time":"00:01","volumn":"5675.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.62","rise":"1.33%","time":"00:02","volumn":"5700.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.60","rise":"1.30%","time":"00:03","volumn":"5707.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.60","rise":"1.30%","time":"00:04","volumn":"5711.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.59","rise":"1.29%","time":"00:05","volumn":"5722.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.61","rise":"1.30%","time":"00:06","volumn":"5726.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.62","rise":"1.33%","time":"00:07","volumn":"5744.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.62","rise":"1.33%","time":"00:08","volumn":"5751.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.62","rise":"1.32%","time":"00:09","volumn":"5754.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.84","rise":"1.61%","time":"00:10","volumn":"5873.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.89","rise":"1.67%","time":"00:11","volumn":"5895.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.89","rise":"1.67%","time":"00:12","volumn":"5930.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.92","rise":"1.71%","time":"00:13","volumn":"5941.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.89","rise":"1.67%","time":"00:14","volumn":"5977.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.89","rise":"1.67%","time":"00:15","volumn":"5987.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.94","rise":"1.73%","time":"00:16","volumn":"6027.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"79.96","rise":"1.76%","time":"00:17","volumn":"6064.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.03","rise":"1.85%","time":"00:18","volumn":"6199.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.06","rise":"1.88%","time":"00:19","volumn":"6213.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.07","rise":"1.90%","time":"00:20","volumn":"6232.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.09","rise":"1.92%","time":"00:21","volumn":"6259.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.09","rise":"1.92%","time":"00:22","volumn":"6266.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.17","rise":"2.02%","time":"00:23","volumn":"6312.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.24","rise":"2.11%","time":"00:24","volumn":"6336.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.26","rise":"2.14%","time":"00:25","volumn":"6357.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.34","rise":"2.24%","time":"00:26","volumn":"6422.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.34","rise":"2.24%","time":"00:27","volumn":"6446.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.30","rise":"2.19%","time":"00:28","volumn":"6495.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.31","rise":"2.20%","time":"00:29","volumn":"6500.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.33","rise":"2.23%","time":"00:30","volumn":"6527.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.25","rise":"2.12%","time":"00:31","volumn":"6693.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.29","rise":"2.18%","time":"00:32","volumn":"6758.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.27","rise":"2.14%","time":"00:33","volumn":"6850.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.29","rise":"2.18%","time":"00:34","volumn":"6891.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.30","rise":"2.19%","time":"00:35","volumn":"6904.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.39","rise":"2.30%","time":"00:36","volumn":"6924.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.30","rise":"2.19%","time":"00:37","volumn":"6951.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.28","rise":"2.16%","time":"00:38","volumn":"6964.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.29","rise":"2.18%","time":"00:39","volumn":"6989.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.28","rise":"2.17%","time":"00:40","volumn":"7033.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.30","rise":"2.19%","time":"00:41","volumn":"7053.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.22","rise":"2.09%","time":"00:42","volumn":"7095.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.27","rise":"2.15%","time":"00:43","volumn":"7121.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.30","rise":"2.19%","time":"00:44","volumn":"7143.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.28","rise":"2.16%","time":"00:45","volumn":"7154.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.31","rise":"2.20%","time":"00:46","volumn":"7289.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.27","rise":"2.15%","time":"00:47","volumn":"7315.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.19","rise":"2.05%","time":"00:48","volumn":"7320.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.19","rise":"2.04%","time":"00:49","volumn":"7340.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.19","rise":"2.06%","time":"00:50","volumn":"7346.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.22","rise":"2.09%","time":"00:51","volumn":"7375.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.27","rise":"2.15%","time":"00:52","volumn":"7407.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.29","rise":"2.18%","time":"00:53","volumn":"7552.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.39","rise":"2.30%","time":"00:54","volumn":"7596.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.41","rise":"2.32%","time":"00:55","volumn":"7632.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.38","rise":"2.29%","time":"00:56","volumn":"7646.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.41","rise":"2.32%","time":"00:57","volumn":"7656.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.44","rise":"2.37%","time":"00:58","volumn":"7672.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.38","rise":"2.29%","time":"00:59","volumn":"7728.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.36","rise":"2.27%","time":"01:00","volumn":"7747.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.38","rise":"2.28%","time":"01:01","volumn":"7764.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.40","rise":"2.32%","time":"01:02","volumn":"7784.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.43","rise":"2.35%","time":"01:03","volumn":"7812.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.45","rise":"2.38%","time":"01:04","volumn":"7837.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.49","rise":"2.43%","time":"01:05","volumn":"7857.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.54","rise":"2.49%","time":"01:06","volumn":"7883.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.55","rise":"2.51%","time":"01:07","volumn":"7904.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.54","rise":"2.49%","time":"01:08","volumn":"7924.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.57","rise":"2.53%","time":"01:09","volumn":"7977.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.64","rise":"2.62%","time":"01:10","volumn":"7992.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.64","rise":"2.62%","time":"01:11","volumn":"8011.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.62","rise":"2.60%","time":"01:12","volumn":"8027.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"80.64","rise":"2.62%","time":"01:13","volumn":"8031.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"CF\u5de5\u4e1a\u63a7\u80a1[CF]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CF.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CF.html?from=360search","volume":"80.32\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/08","2024\/05\/21"]},"cy":{"o":["85.79","80.73","75.68","70.62","65.56"]},"cyrate":{"o":["30.86%","23.31%","15.76%","8.22%","0.67%"]},"p":[{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"65.56","rise":"0","time":"06\/08","volumn":"2.48\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"66.17","rise":"0.93%","time":"06\/09","volumn":"2.02\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"66.31","rise":"1.14%","time":"06\/12","volumn":"2.02\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"67.65","rise":"3.19%","time":"06\/13","volumn":"2.00\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"66.00","rise":"0.67%","time":"06\/14","volumn":"2.06\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"68.28","rise":"4.15%","time":"06\/15","volumn":"3.24\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"69.47","rise":"5.96%","time":"06\/16","volumn":"5.87\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"69.95","rise":"6.70%","time":"06\/20","volumn":"3.63\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"71.11","rise":"8.47%","time":"06\/21","volumn":"2.83\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"69.43","rise":"5.90%","time":"06\/22","volumn":"2.34\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"68.76","rise":"4.88%","time":"06\/23","volumn":"5.90\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"68.22","rise":"4.06%","time":"06\/26","volumn":"1.72\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"68.27","rise":"4.13%","time":"06\/27","volumn":"1.92\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"66.45","rise":"1.36%","time":"06\/28","volumn":"1.70\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"68.52","rise":"4.51%","time":"06\/29","volumn":"1.84\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"67.62","rise":"3.14%","time":"06\/30","volumn":"2.10\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"68.63","rise":"4.68%","time":"07\/03","volumn":"9836.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"68.32","rise":"4.21%","time":"07\/05","volumn":"2.11\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"67.41","rise":"2.82%","time":"07\/06","volumn":"1.74\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"70.05","rise":"6.85%","time":"07\/07","volumn":"2.82\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"68.30","rise":"4.18%","time":"07\/10","volumn":"2.23\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"71.02","rise":"8.33%","time":"07\/11","volumn":"2.50\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"70.42","rise":"7.41%","time":"07\/12","volumn":"2.26\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"72.15","rise":"10.05%","time":"07\/13","volumn":"2.75\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"71.94","rise":"9.73%","time":"07\/14","volumn":"2.64\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"72.13","rise":"10.02%","time":"07\/17","volumn":"1.84\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"74.55","rise":"13.71%","time":"07\/18","volumn":"3.53\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"76.48","rise":"16.66%","time":"07\/19","volumn":"3.77\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"77.22","rise":"17.79%","time":"07\/20","volumn":"1.68\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"77.24","rise":"17.82%","time":"07\/21","volumn":"1.69\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"78.75","rise":"20.12%","time":"07\/24","volumn":"2.16\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"79.28","rise":"20.93%","time":"07\/25","volumn":"1.93\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"79.85","rise":"21.80%","time":"07\/26","volumn":"2.29\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"79.68","rise":"21.54%","time":"07\/27","volumn":"2.13\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"79.43","rise":"21.16%","time":"07\/28","volumn":"2.05\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"80.28","rise":"22.45%","time":"07\/31","volumn":"1.95\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"79.48","rise":"21.23%","time":"08\/01","volumn":"2.38\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"78.85","rise":"20.27%","time":"08\/02","volumn":"2.13\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"79.43","rise":"21.16%","time":"08\/03","volumn":"2.85\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"79.44","rise":"21.17%","time":"08\/04","volumn":"1.93\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"78.69","rise":"20.03%","time":"08\/07","volumn":"1.89\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"77.46","rise":"18.15%","time":"08\/08","volumn":"2.59\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"80.96","rise":"23.49%","time":"08\/09","volumn":"2.38\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"78.16","rise":"19.22%","time":"08\/10","volumn":"2.50\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"78.09","rise":"19.11%","time":"08\/11","volumn":"2.46\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"76.66","rise":"16.93%","time":"08\/14","volumn":"2.21\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"75.75","rise":"15.54%","time":"08\/15","volumn":"2.03\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"75.34","rise":"14.92%","time":"08\/16","volumn":"1.59\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"76.45","rise":"16.61%","time":"08\/17","volumn":"1.73\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"77.65","rise":"18.44%","time":"08\/18","volumn":"2.64\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"77.73","rise":"18.56%","time":"08\/21","volumn":"1.39\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"75.35","rise":"14.93%","time":"08\/22","volumn":"1.72\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"73.00","rise":"11.35%","time":"08\/23","volumn":"2.26\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"72.16","rise":"10.07%","time":"08\/24","volumn":"2.35\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"72.18","rise":"10.10%","time":"08\/25","volumn":"1.63\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"73.93","rise":"12.77%","time":"08\/28","volumn":"1.24\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"75.06","rise":"14.49%","time":"08\/29","volumn":"1.13\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"75.37","rise":"14.96%","time":"08\/30","volumn":"1.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"75.67","rise":"15.42%","time":"08\/31","volumn":"1.95\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"77.81","rise":"18.69%","time":"09\/01","volumn":"1.39\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"81.16","rise":"23.79%","time":"09\/05","volumn":"3.30\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"79.63","rise":"21.46%","time":"09\/06","volumn":"2.15\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"79.45","rise":"21.19%","time":"09\/07","volumn":"2.94\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"82.34","rise":"25.59%","time":"09\/08","volumn":"3.12\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"80.42","rise":"22.67%","time":"09\/11","volumn":"2.77\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"80.28","rise":"22.45%","time":"09\/12","volumn":"1.76\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"79.47","rise":"21.22%","time":"09\/13","volumn":"1.09\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"82.56","rise":"25.93%","time":"09\/14","volumn":"2.27\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"80.70","rise":"23.09%","time":"09\/15","volumn":"4.11\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"79.86","rise":"21.81%","time":"09\/18","volumn":"1.35\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"81.50","rise":"24.31%","time":"09\/19","volumn":"2.29\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"82.25","rise":"25.46%","time":"09\/20","volumn":"3.98\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"82.13","rise":"25.27%","time":"09\/21","volumn":"2.09\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"82.81","rise":"26.31%","time":"09\/22","volumn":"2.61\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"84.54","rise":"28.95%","time":"09\/25","volumn":"1.93\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"83.73","rise":"27.72%","time":"09\/26","volumn":"2.81\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"82.05","rise":"25.15%","time":"09\/27","volumn":"1.76\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"84.57","rise":"29.00%","time":"09\/28","volumn":"2.15\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"84.34","rise":"28.65%","time":"09\/29","volumn":"2.23\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"82.31","rise":"25.55%","time":"10\/02","volumn":"2.13\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"80.89","rise":"23.38%","time":"10\/03","volumn":"2.16\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"80.62","rise":"22.97%","time":"10\/04","volumn":"2.43\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"79.65","rise":"21.49%","time":"10\/05","volumn":"1.88\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"79.51","rise":"21.28%","time":"10\/06","volumn":"1.61\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"84.63","rise":"29.09%","time":"10\/09","volumn":"2.00\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"84.01","rise":"28.14%","time":"10\/10","volumn":"2.90\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"82.60","rise":"25.99%","time":"10\/11","volumn":"1.83\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"83.64","rise":"27.58%","time":"10\/12","volumn":"1.94\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"83.15","rise":"26.83%","time":"10\/13","volumn":"1.42\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"82.92","rise":"26.48%","time":"10\/16","volumn":"1.87\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"85.15","rise":"29.88%","time":"10\/17","volumn":"1.87\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"83.34","rise":"27.12%","time":"10\/18","volumn":"2.51\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"84.28","rise":"28.55%","time":"10\/19","volumn":"2.44\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"81.58","rise":"24.44%","time":"10\/20","volumn":"2.23\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"78.87","rise":"20.30%","time":"10\/23","volumn":"1.71\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"78.96","rise":"20.44%","time":"10\/24","volumn":"1.53\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"79.48","rise":"21.23%","time":"10\/25","volumn":"1.17\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"78.87","rise":"20.30%","time":"10\/26","volumn":"1.13\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"78.48","rise":"19.71%","time":"10\/27","volumn":"1.68\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"79.83","rise":"21.77%","time":"10\/30","volumn":"1.80\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"78.38","rise":"19.55%","time":"10\/31","volumn":"1.83\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"77.86","rise":"18.76%","time":"11\/01","volumn":"1.98\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"78.92","rise":"20.38%","time":"11\/02","volumn":"2.82\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"80.15","rise":"22.25%","time":"11\/03","volumn":"2.07\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"77.79","rise":"18.65%","time":"11\/06","volumn":"2.12\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"77.08","rise":"17.57%","time":"11\/07","volumn":"1.89\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"78.53","rise":"19.78%","time":"11\/08","volumn":"1.65\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"78.88","rise":"20.32%","time":"11\/09","volumn":"1.58\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"78.13","rise":"19.17%","time":"11\/10","volumn":"2.04\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"78.45","rise":"19.66%","time":"11\/13","volumn":"1.85\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"79.05","rise":"20.58%","time":"11\/14","volumn":"1.64\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"79.42","rise":"21.14%","time":"11\/15","volumn":"2.08\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"79.11","rise":"20.67%","time":"11\/16","volumn":"1.70\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"76.46","rise":"16.63%","time":"11\/17","volumn":"2.62\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"75.98","rise":"15.89%","time":"11\/20","volumn":"2.51\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"75.49","rise":"15.15%","time":"11\/21","volumn":"3.37\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"75.41","rise":"15.02%","time":"11\/22","volumn":"2.61\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"77.46","rise":"18.15%","time":"11\/24","volumn":"2.01\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"74.90","rise":"14.25%","time":"11\/27","volumn":"1.97\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"74.60","rise":"13.79%","time":"11\/28","volumn":"2.00\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"73.75","rise":"12.49%","time":"11\/29","volumn":"2.81\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"74.15","rise":"13.10%","time":"11\/30","volumn":"5.08\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"75.31","rise":"14.87%","time":"12\/01","volumn":"3.36\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"72.86","rise":"11.13%","time":"12\/04","volumn":"2.55\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"72.22","rise":"10.16%","time":"12\/05","volumn":"2.85\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"73.30","rise":"11.81%","time":"12\/06","volumn":"2.10\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"76.53","rise":"16.73%","time":"12\/07","volumn":"3.28\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"75.56","rise":"15.25%","time":"12\/08","volumn":"1.79\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"74.48","rise":"13.61%","time":"12\/11","volumn":"1.66\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"73.17","rise":"11.61%","time":"12\/12","volumn":"1.58\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"75.23","rise":"14.75%","time":"12\/13","volumn":"2.09\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"75.88","rise":"15.74%","time":"12\/14","volumn":"2.18\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"75.24","rise":"14.77%","time":"12\/15","volumn":"4.10\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"76.20","rise":"16.23%","time":"12\/18","volumn":"2.13\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"77.31","rise":"17.92%","time":"12\/19","volumn":"2.04\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"76.77","rise":"17.10%","time":"12\/20","volumn":"1.75\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"78.83","rise":"20.24%","time":"12\/21","volumn":"2.76\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"79.45","rise":"21.19%","time":"12\/22","volumn":"1.60\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"79.65","rise":"21.49%","time":"12\/26","volumn":"9234.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"79.51","rise":"21.28%","time":"12\/27","volumn":"8045.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"78.66","rise":"19.98%","time":"12\/28","volumn":"8018.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"78.50","rise":"19.74%","time":"12\/29","volumn":"1.16\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"80.61","rise":"22.96%","time":"01\/02","volumn":"2.09\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"81.70","rise":"24.62%","time":"01\/03","volumn":"2.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"80.14","rise":"22.24%","time":"01\/04","volumn":"1.79\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"80.14","rise":"22.24%","time":"01\/05","volumn":"2.72\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"78.19","rise":"19.26%","time":"01\/08","volumn":"1.53\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"77.38","rise":"18.03%","time":"01\/09","volumn":"2.10\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"77.08","rise":"17.57%","time":"01\/10","volumn":"1.65\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"77.78","rise":"18.64%","time":"01\/11","volumn":"1.69\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"76.19","rise":"16.21%","time":"01\/12","volumn":"1.62\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"75.17","rise":"14.66%","time":"01\/16","volumn":"2.21\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"74.22","rise":"13.21%","time":"01\/17","volumn":"1.83\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"74.02","rise":"12.90%","time":"01\/18","volumn":"2.02\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"73.99","rise":"12.86%","time":"01\/19","volumn":"2.13\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"73.97","rise":"12.83%","time":"01\/22","volumn":"1.61\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"75.06","rise":"14.49%","time":"01\/23","volumn":"1.81\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"75.77","rise":"15.57%","time":"01\/24","volumn":"1.44\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"75.95","rise":"15.85%","time":"01\/25","volumn":"1.67\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"76.49","rise":"16.67%","time":"01\/26","volumn":"1.69\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"76.49","rise":"16.67%","time":"01\/29","volumn":"1.63\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"76.40","rise":"16.53%","time":"01\/30","volumn":"1.57\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"74.51","rise":"13.65%","time":"01\/31","volumn":"2.28\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"75.84","rise":"15.68%","time":"02\/01","volumn":"2.72\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"75.52","rise":"15.19%","time":"02\/02","volumn":"1.64\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"75.10","rise":"14.55%","time":"02\/05","volumn":"1.54\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"75.14","rise":"14.61%","time":"02\/06","volumn":"1.89\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"75.36","rise":"14.95%","time":"02\/07","volumn":"1.28\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"75.51","rise":"15.18%","time":"02\/08","volumn":"1.07\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"77.08","rise":"17.57%","time":"02\/09","volumn":"1.81\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"77.86","rise":"18.76%","time":"02\/12","volumn":"1.79\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"76.02","rise":"15.95%","time":"02\/13","volumn":"2.22\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"77.08","rise":"17.57%","time":"02\/14","volumn":"2.22\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"76.30","rise":"16.38%","time":"02\/15","volumn":"4.28\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"77.20","rise":"17.75%","time":"02\/16","volumn":"2.50\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"76.69","rise":"16.98%","time":"02\/20","volumn":"2.81\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"77.27","rise":"17.86%","time":"02\/21","volumn":"2.31\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"79.20","rise":"20.81%","time":"02\/22","volumn":"2.17\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"79.91","rise":"21.89%","time":"02\/23","volumn":"2.68\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"79.94","rise":"21.93%","time":"02\/26","volumn":"1.78\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"79.28","rise":"20.93%","time":"02\/27","volumn":"1.98\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"79.40","rise":"21.11%","time":"02\/28","volumn":"2.76\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"80.22","rise":"22.36%","time":"02\/29","volumn":"3.61\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"82.00","rise":"25.08%","time":"03\/01","volumn":"2.83\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"79.36","rise":"21.05%","time":"03\/04","volumn":"4.05\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"79.02","rise":"20.53%","time":"03\/05","volumn":"2.84\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"81.08","rise":"23.67%","time":"03\/06","volumn":"3.85\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"83.38","rise":"27.18%","time":"03\/07","volumn":"2.54\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"83.84","rise":"27.88%","time":"03\/08","volumn":"3.23\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"84.57","rise":"29.00%","time":"03\/11","volumn":"2.03\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"84.91","rise":"29.51%","time":"03\/12","volumn":"2.57\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"84.18","rise":"28.40%","time":"03\/13","volumn":"2.44\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"83.37","rise":"27.17%","time":"03\/14","volumn":"2.67\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"82.92","rise":"26.48%","time":"03\/15","volumn":"16.56\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"85.48","rise":"30.38%","time":"03\/18","volumn":"3.17\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"85.79","rise":"30.86%","time":"03\/19","volumn":"2.64\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"85.64","rise":"30.63%","time":"03\/20","volumn":"2.40\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"85.15","rise":"29.88%","time":"03\/21","volumn":"2.28\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"83.16","rise":"26.85%","time":"03\/22","volumn":"2.30\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"82.51","rise":"25.85%","time":"03\/25","volumn":"2.38\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"81.31","rise":"24.02%","time":"03\/26","volumn":"2.44\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"82.11","rise":"25.24%","time":"03\/27","volumn":"2.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"82.71","rise":"26.16%","time":"03\/28","volumn":"2.33\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"82.83","rise":"26.34%","time":"04\/01","volumn":"1.42\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"82.44","rise":"25.75%","time":"04\/02","volumn":"1.75\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"82.71","rise":"26.16%","time":"04\/03","volumn":"1.54\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"85.68","rise":"30.69%","time":"04\/04","volumn":"3.59\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"84.61","rise":"29.06%","time":"04\/05","volumn":"2.76\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"79.29","rise":"20.94%","time":"04\/08","volumn":"4.61\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"80.62","rise":"22.97%","time":"04\/09","volumn":"2.61\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"80.39","rise":"22.62%","time":"04\/10","volumn":"3.30\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"80.34","rise":"22.54%","time":"04\/11","volumn":"2.35\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"77.60","rise":"18.36%","time":"04\/12","volumn":"3.43\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"77.57","rise":"18.32%","time":"04\/15","volumn":"2.42\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"77.25","rise":"17.83%","time":"04\/16","volumn":"2.03\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"77.30","rise":"17.91%","time":"04\/17","volumn":"1.84\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"79.09","rise":"20.64%","time":"04\/18","volumn":"4.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"78.97","rise":"20.45%","time":"04\/19","volumn":"1.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"78.30","rise":"19.43%","time":"04\/22","volumn":"1.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"78.04","rise":"19.04%","time":"04\/23","volumn":"1.61\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"78.75","rise":"20.12%","time":"04\/24","volumn":"1.42\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"79.47","rise":"21.22%","time":"04\/25","volumn":"1.51\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"79.50","rise":"21.26%","time":"04\/26","volumn":"1.38\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"80.33","rise":"22.53%","time":"04\/29","volumn":"1.22\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"78.47","rise":"19.69%","time":"04\/30","volumn":"1.87\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"77.47","rise":"18.17%","time":"05\/01","volumn":"1.89\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"73.37","rise":"11.91%","time":"05\/02","volumn":"4.33\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"73.59","rise":"12.25%","time":"05\/03","volumn":"2.36\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"74.01","rise":"12.89%","time":"05\/06","volumn":"2.43\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"74.49","rise":"13.62%","time":"05\/07","volumn":"2.88\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"72.75","rise":"10.97%","time":"05\/08","volumn":"3.09\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"73.79","rise":"12.55%","time":"05\/09","volumn":"1.67\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"73.45","rise":"12.03%","time":"05\/10","volumn":"1.28\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"73.76","rise":"12.51%","time":"05\/13","volumn":"1.89\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"74.38","rise":"13.45%","time":"05\/14","volumn":"1.26\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"74.82","rise":"14.12%","time":"05\/15","volumn":"1.65\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"77.32","rise":"17.94%","time":"05\/16","volumn":"2.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"76.22","rise":"16.26%","time":"05\/17","volumn":"1.29\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"78.56","rise":"19.83%","time":"05\/20","volumn":"1.97\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"78.58","rise":"19.86%","time":"05\/21","volumn":"1.59\u4e07"}],"points":"240"}}