on_360翻译
prep.(表示被支撑)在…上;(表示粘贴或附着)在…上;(表示将某物放、扔或抛落至表面)在…上面;(身体重量)由(某部位)支撑;(表示触碰身体部位)在…上;(视线)落在…身上;(表示身体部位意外受到碰撞等而受伤);在(某地域);位于(道路、海岸等);在…近旁;上(公共汽车、火车、飞机等);在(交通工具)上;在…上(书写或印刷);在(名单)上;包括在…内;关于;涉及;以,凭,靠(某一方法、原则或体系);通过;借助于;在(媒体)上播出;通过…传播;(引出所进行的活动,特别是与旅行相关的活动)在…中;是…的成员;供职于;在(某一日子或日期);在…后立即;一…就;定期服用;服…成瘾;以…(为食);(机器)靠(某种动力或燃料)运转;以…(为收入);(税收或利润)获自,来自;在…方面(花钱);在…方面(花时间或精力);通过(某电话号)联系;向…,朝…(攻击);在…上(下赌注);
adv.(表示附着或粘贴)在上面;(衣物)穿在身上;登上(交通工具);(机器、电灯等)开着,在运转,在使用中;(表示持续);(常用在副词early、late、far及其比较级之后,尤置于句首、句尾或介词之前);
adj.(电影)在上映的;(节目)在播出的;正在发生的;正在表演的;(板球场)身后区的;
ON和OFF代表什么
{"amount":"5.11\u4ebf","changeAmount":"-2.06","close":"75.61","currentPrice":"73.55","currenttime":"2024-03-29 04:00:45","e":{"@attributes":{"datetime":"2024-03-29 04:00:45","e1":"73.55","e2":"-2.06","e3":"(-2.72%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/23","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["76.14","75.28","74.41","73.55","72.69"]},"cyrate":{"o":["0.57%","-0.57%","-1.71%","-2.85%","-3.99%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.71","rise":"0","time":"02:35","volumn":"340.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.42","rise":"-0.38%","time":"02:40","volumn":"766.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.34","rise":"-0.48%","time":"02:45","volumn":"415.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.34","rise":"-0.49%","time":"02:50","volumn":"269.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.33","rise":"-0.50%","time":"02:55","volumn":"239.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.32","rise":"-0.52%","time":"03:00","volumn":"458.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.25","rise":"-0.60%","time":"03:05","volumn":"471.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.54","rise":"-0.22%","time":"03:10","volumn":"274.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.70","rise":"-0.01%","time":"03:15","volumn":"325.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.99","rise":"0.37%","time":"03:20","volumn":"491.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"76.14","rise":"0.57%","time":"03:25","volumn":"1528.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"76.00","rise":"0.38%","time":"03:30","volumn":"1011.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.99","rise":"0.37%","time":"03:35","volumn":"685.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.90","rise":"0.25%","time":"03:40","volumn":"416.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.88","rise":"0.22%","time":"03:45","volumn":"955.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.90","rise":"0.25%","time":"03:50","volumn":"1087.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.92","rise":"0.27%","time":"03:55","volumn":"1933.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.78","rise":"0.09%","time":"04:00","volumn":"2.08\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.68","rise":"-1.36%","time":"21:35","volumn":"1268.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.52","rise":"-0.26%","time":"21:40","volumn":"399.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.24","rise":"-0.62%","time":"21:45","volumn":"279.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.03","rise":"-0.90%","time":"21:50","volumn":"227.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.02","rise":"-0.91%","time":"21:55","volumn":"627.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"75.03","rise":"-0.90%","time":"22:00","volumn":"299.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.96","rise":"-0.99%","time":"22:05","volumn":"440.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.75","rise":"-1.26%","time":"22:10","volumn":"336.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.75","rise":"-1.27%","time":"22:15","volumn":"658.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.67","rise":"-1.37%","time":"22:20","volumn":"316.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.49","rise":"-1.61%","time":"22:25","volumn":"291.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.53","rise":"-1.56%","time":"22:30","volumn":"316.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.30","rise":"-1.86%","time":"22:35","volumn":"275.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.51","rise":"-1.59%","time":"22:40","volumn":"212.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.25","rise":"-1.93%","time":"22:45","volumn":"356.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.22","rise":"-1.97%","time":"22:50","volumn":"359.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"73.96","rise":"-2.31%","time":"22:55","volumn":"621.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"73.91","rise":"-2.38%","time":"23:00","volumn":"444.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.18","rise":"-2.02%","time":"23:05","volumn":"691.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.45","rise":"-1.66%","time":"23:10","volumn":"282.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.75","rise":"-1.27%","time":"23:15","volumn":"329.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.72","rise":"-1.31%","time":"23:20","volumn":"287.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.80","rise":"-1.20%","time":"23:25","volumn":"778.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.79","rise":"-1.22%","time":"23:30","volumn":"221.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.97","rise":"-0.98%","time":"23:35","volumn":"424.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.62","rise":"-1.44%","time":"23:40","volumn":"404.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.69","rise":"-1.35%","time":"23:45","volumn":"277.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.72","rise":"-1.31%","time":"23:50","volumn":"500.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.80","rise":"-1.21%","time":"23:55","volumn":"293.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.81","rise":"-1.19%","time":"00:00","volumn":"184.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.72","rise":"-1.31%","time":"00:05","volumn":"153.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.56","rise":"-1.52%","time":"00:10","volumn":"253.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.57","rise":"-1.51%","time":"00:15","volumn":"217.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.47","rise":"-1.63%","time":"00:20","volumn":"276.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.53","rise":"-1.56%","time":"00:25","volumn":"208.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.54","rise":"-1.55%","time":"00:30","volumn":"247.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.41","rise":"-1.72%","time":"00:35","volumn":"320.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.36","rise":"-1.79%","time":"00:40","volumn":"279.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.45","rise":"-1.66%","time":"00:45","volumn":"154.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.48","rise":"-1.62%","time":"00:50","volumn":"151.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.63","rise":"-1.43%","time":"00:55","volumn":"352.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.69","rise":"-1.35%","time":"01:00","volumn":"235.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.71","rise":"-1.32%","time":"01:05","volumn":"190.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.86","rise":"-1.12%","time":"01:10","volumn":"195.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"75.08","rise":"-0.83%","time":"01:15","volumn":"233.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"75.24","rise":"-0.62%","time":"01:20","volumn":"411.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"75.29","rise":"-0.55%","time":"01:25","volumn":"225.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"75.28","rise":"-0.56%","time":"01:30","volumn":"197.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"75.14","rise":"-0.75%","time":"01:35","volumn":"369.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.96","rise":"-0.99%","time":"01:40","volumn":"318.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.92","rise":"-1.04%","time":"01:45","volumn":"257.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.92","rise":"-1.04%","time":"01:50","volumn":"290.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.96","rise":"-0.99%","time":"01:55","volumn":"139.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.95","rise":"-1.00%","time":"02:00","volumn":"164.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.89","rise":"-1.08%","time":"02:05","volumn":"185.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.78","rise":"-1.23%","time":"02:10","volumn":"219.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.71","rise":"-1.32%","time":"02:15","volumn":"180.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.67","rise":"-1.37%","time":"02:20","volumn":"232.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.66","rise":"-1.39%","time":"02:25","volumn":"309.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.69","rise":"-1.35%","time":"02:30","volumn":"218.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.67","rise":"-1.38%","time":"02:35","volumn":"305.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.68","rise":"-1.36%","time":"02:40","volumn":"138.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.66","rise":"-1.39%","time":"02:45","volumn":"184.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.67","rise":"-1.37%","time":"02:50","volumn":"190.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.65","rise":"-1.40%","time":"02:55","volumn":"208.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.80","rise":"-1.20%","time":"03:00","volumn":"174.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.63","rise":"-1.43%","time":"03:05","volumn":"205.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.64","rise":"-1.41%","time":"03:10","volumn":"289.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.69","rise":"-1.35%","time":"03:15","volumn":"320.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.63","rise":"-1.43%","time":"03:20","volumn":"324.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.43","rise":"-1.69%","time":"03:25","volumn":"297.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.47","rise":"-1.64%","time":"03:30","volumn":"250.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.47","rise":"-1.64%","time":"03:35","volumn":"270.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.60","rise":"-1.47%","time":"03:40","volumn":"290.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.73","rise":"-1.29%","time":"03:45","volumn":"427.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.72","rise":"-1.31%","time":"03:50","volumn":"497.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.66","rise":"-1.39%","time":"03:55","volumn":"1146.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"74.68","rise":"-1.36%","time":"04:00","volumn":"8336.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.87","rise":"-2.43%","time":"21:35","volumn":"3606.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.45","rise":"-2.99%","time":"21:40","volumn":"1147.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.32","rise":"-3.16%","time":"21:45","volumn":"874.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.63","rise":"-2.75%","time":"21:50","volumn":"511.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.50","rise":"-2.93%","time":"21:55","volumn":"696.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.40","rise":"-3.05%","time":"22:00","volumn":"771.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.46","rise":"-2.97%","time":"22:05","volumn":"587.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.52","rise":"-2.89%","time":"22:10","volumn":"546.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.37","rise":"-3.09%","time":"22:15","volumn":"788.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.55","rise":"-2.85%","time":"22:20","volumn":"573.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.61","rise":"-2.77%","time":"22:25","volumn":"899.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.58","rise":"-2.81%","time":"22:30","volumn":"573.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.34","rise":"-3.13%","time":"22:35","volumn":"789.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.52","rise":"-2.89%","time":"22:40","volumn":"372.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.49","rise":"-2.93%","time":"22:45","volumn":"384.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.48","rise":"-2.95%","time":"22:50","volumn":"334.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.84","rise":"-2.47%","time":"22:55","volumn":"725.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"74.04","rise":"-2.21%","time":"23:00","volumn":"354.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"74.10","rise":"-2.13%","time":"23:05","volumn":"205.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"74.21","rise":"-1.98%","time":"23:10","volumn":"627.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"74.19","rise":"-2.01%","time":"23:15","volumn":"237.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"74.23","rise":"-1.95%","time":"23:20","volumn":"226.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"74.14","rise":"-2.07%","time":"23:25","volumn":"274.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"74.22","rise":"-1.97%","time":"23:30","volumn":"350.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"74.18","rise":"-2.02%","time":"23:35","volumn":"234.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"74.50","rise":"-1.60%","time":"23:40","volumn":"209.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"74.49","rise":"-1.61%","time":"23:45","volumn":"601.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"74.43","rise":"-1.69%","time":"23:50","volumn":"212.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"74.21","rise":"-1.98%","time":"23:55","volumn":"351.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"74.16","rise":"-2.05%","time":"00:00","volumn":"277.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"74.09","rise":"-2.14%","time":"00:05","volumn":"162.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.98","rise":"-2.29%","time":"00:10","volumn":"327.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"74.10","rise":"-2.13%","time":"00:15","volumn":"129.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"74.14","rise":"-2.07%","time":"00:20","volumn":"186.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"74.03","rise":"-2.21%","time":"00:25","volumn":"245.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"74.04","rise":"-2.21%","time":"00:30","volumn":"180.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.73","rise":"-2.62%","time":"00:35","volumn":"491.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.73","rise":"-2.62%","time":"00:40","volumn":"316.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.79","rise":"-2.54%","time":"00:45","volumn":"274.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.95","rise":"-2.32%","time":"00:50","volumn":"109.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"74.07","rise":"-2.17%","time":"00:55","volumn":"235.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"74.06","rise":"-2.18%","time":"01:00","volumn":"323.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"74.04","rise":"-2.21%","time":"01:05","volumn":"148.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.98","rise":"-2.29%","time":"01:10","volumn":"137.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.94","rise":"-2.34%","time":"01:15","volumn":"212.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"74.01","rise":"-2.25%","time":"01:20","volumn":"129.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.96","rise":"-2.31%","time":"01:25","volumn":"127.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.91","rise":"-2.38%","time":"01:30","volumn":"220.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.89","rise":"-2.40%","time":"01:35","volumn":"209.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.81","rise":"-2.51%","time":"01:40","volumn":"316.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.91","rise":"-2.38%","time":"01:45","volumn":"510.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.78","rise":"-2.55%","time":"01:50","volumn":"167.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.77","rise":"-2.56%","time":"01:55","volumn":"173.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.80","rise":"-2.52%","time":"02:00","volumn":"352.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.90","rise":"-2.39%","time":"02:05","volumn":"252.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.93","rise":"-2.35%","time":"02:10","volumn":"268.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.93","rise":"-2.35%","time":"02:15","volumn":"341.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"74.15","rise":"-2.06%","time":"02:20","volumn":"219.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"74.06","rise":"-2.18%","time":"02:25","volumn":"238.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"74.12","rise":"-2.10%","time":"02:30","volumn":"303.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.88","rise":"-2.42%","time":"02:35","volumn":"239.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.90","rise":"-2.39%","time":"02:40","volumn":"243.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.86","rise":"-2.44%","time":"02:45","volumn":"243.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.96","rise":"-2.31%","time":"02:50","volumn":"230.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"74.02","rise":"-2.23%","time":"02:55","volumn":"203.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.96","rise":"-2.31%","time":"03:00","volumn":"342.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.74","rise":"-2.60%","time":"03:05","volumn":"239.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.64","rise":"-2.73%","time":"03:10","volumn":"231.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.51","rise":"-2.91%","time":"03:15","volumn":"415.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.51","rise":"-2.91%","time":"03:20","volumn":"352.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.51","rise":"-2.91%","time":"03:25","volumn":"346.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.68","rise":"-2.68%","time":"03:30","volumn":"432.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.97","rise":"-2.29%","time":"03:35","volumn":"907.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.77","rise":"-2.56%","time":"03:40","volumn":"660.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.96","rise":"-2.31%","time":"03:45","volumn":"406.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.87","rise":"-2.43%","time":"03:50","volumn":"563.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.67","rise":"-2.69%","time":"03:55","volumn":"1599.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.54","rise":"-2.87%","time":"04:00","volumn":"2.13\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.91","rise":"-2.38%","time":"21:35","volumn":"1307.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.91","rise":"-2.38%","time":"21:40","volumn":"357.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.84","rise":"-2.47%","time":"21:45","volumn":"265.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.82","rise":"-2.50%","time":"21:50","volumn":"212.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.38","rise":"-3.08%","time":"21:55","volumn":"359.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.28","rise":"-3.21%","time":"22:00","volumn":"696.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.48","rise":"-2.95%","time":"22:05","volumn":"441.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.02","rise":"-3.55%","time":"22:10","volumn":"592.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.24","rise":"-3.26%","time":"22:15","volumn":"467.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.35","rise":"-3.12%","time":"22:20","volumn":"1131.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.04","rise":"-3.53%","time":"22:25","volumn":"367.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.06","rise":"-3.50%","time":"22:30","volumn":"490.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.02","rise":"-3.55%","time":"22:35","volumn":"550.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"72.95","rise":"-3.65%","time":"22:40","volumn":"253.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"72.88","rise":"-3.74%","time":"22:45","volumn":"258.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"72.89","rise":"-3.72%","time":"22:50","volumn":"377.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"72.69","rise":"-3.99%","time":"22:55","volumn":"607.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"72.88","rise":"-3.74%","time":"23:00","volumn":"413.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.00","rise":"-3.58%","time":"23:05","volumn":"438.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.05","rise":"-3.51%","time":"23:10","volumn":"1158.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.09","rise":"-3.46%","time":"23:15","volumn":"225.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.08","rise":"-3.47%","time":"23:20","volumn":"217.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.15","rise":"-3.38%","time":"23:25","volumn":"310.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.09","rise":"-3.46%","time":"23:30","volumn":"263.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.04","rise":"-3.53%","time":"23:35","volumn":"305.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.03","rise":"-3.54%","time":"23:40","volumn":"353.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.00","rise":"-3.58%","time":"23:45","volumn":"436.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"72.96","rise":"-3.63%","time":"23:50","volumn":"321.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"73.11","rise":"-3.43%","time":"23:55","volumn":"444.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.18","rise":"-3.34%","time":"00:00","volumn":"223.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.18","rise":"-3.34%","time":"00:05","volumn":"163.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.13","rise":"-3.41%","time":"00:10","volumn":"172.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.23","rise":"-3.28%","time":"00:15","volumn":"377.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.23","rise":"-3.28%","time":"00:20","volumn":"359.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.23","rise":"-3.28%","time":"00:25","volumn":"250.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.33","rise":"-3.14%","time":"00:30","volumn":"225.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.24","rise":"-3.26%","time":"00:35","volumn":"417.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.27","rise":"-3.22%","time":"00:40","volumn":"421.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.26","rise":"-3.24%","time":"00:45","volumn":"241.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.25","rise":"-3.26%","time":"00:50","volumn":"174.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.20","rise":"-3.32%","time":"00:55","volumn":"172.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.26","rise":"-3.24%","time":"01:00","volumn":"185.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.39","rise":"-3.06%","time":"01:05","volumn":"383.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.75","rise":"-2.59%","time":"01:10","volumn":"551.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.62","rise":"-2.76%","time":"01:15","volumn":"646.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.67","rise":"-2.69%","time":"01:20","volumn":"314.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.72","rise":"-2.63%","time":"01:25","volumn":"310.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.82","rise":"-2.50%","time":"01:30","volumn":"301.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.74","rise":"-2.60%","time":"01:35","volumn":"283.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.75","rise":"-2.59%","time":"01:40","volumn":"294.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.61","rise":"-2.77%","time":"01:45","volumn":"147.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.54","rise":"-2.87%","time":"01:50","volumn":"511.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.55","rise":"-2.86%","time":"01:55","volumn":"159.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.39","rise":"-3.06%","time":"02:00","volumn":"230.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.62","rise":"-2.76%","time":"02:05","volumn":"293.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.63","rise":"-2.75%","time":"02:10","volumn":"242.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.70","rise":"-2.65%","time":"02:15","volumn":"579.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.50","rise":"-2.92%","time":"02:20","volumn":"126.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.52","rise":"-2.89%","time":"02:25","volumn":"262.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.51","rise":"-2.91%","time":"02:30","volumn":"82.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.52","rise":"-2.89%","time":"02:35","volumn":"144.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.50","rise":"-2.93%","time":"02:40","volumn":"127.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.43","rise":"-3.01%","time":"02:45","volumn":"133.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.33","rise":"-3.15%","time":"02:50","volumn":"141.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.40","rise":"-3.05%","time":"02:55","volumn":"205.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.37","rise":"-3.09%","time":"03:00","volumn":"137.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.24","rise":"-3.26%","time":"03:05","volumn":"204.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.18","rise":"-3.34%","time":"03:10","volumn":"162.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.04","rise":"-3.53%","time":"03:15","volumn":"453.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"72.99","rise":"-3.59%","time":"03:20","volumn":"311.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"72.97","rise":"-3.62%","time":"03:25","volumn":"388.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"72.91","rise":"-3.70%","time":"03:30","volumn":"372.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"72.78","rise":"-3.87%","time":"03:35","volumn":"431.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"72.92","rise":"-3.69%","time":"03:40","volumn":"311.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"72.80","rise":"-3.84%","time":"03:45","volumn":"434.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"72.92","rise":"-3.69%","time":"03:50","volumn":"576.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.02","rise":"-3.55%","time":"03:55","volumn":"1214.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"72.89","rise":"-3.72%","time":"04:00","volumn":"3.03\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.09","rise":"-2.14%","time":"21:35","volumn":"828.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.72","rise":"-2.63%","time":"21:40","volumn":"459.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.22","rise":"-3.28%","time":"21:45","volumn":"326.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.55","rise":"-2.86%","time":"21:50","volumn":"317.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.56","rise":"-2.84%","time":"21:55","volumn":"247.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.40","rise":"-3.05%","time":"22:00","volumn":"311.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.20","rise":"-3.32%","time":"22:05","volumn":"335.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.47","rise":"-2.96%","time":"22:10","volumn":"285.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.89","rise":"-2.41%","time":"22:15","volumn":"949.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.85","rise":"-2.46%","time":"22:20","volumn":"415.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.68","rise":"-2.68%","time":"22:25","volumn":"539.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.73","rise":"-2.62%","time":"22:30","volumn":"1820.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.07","rise":"-2.17%","time":"22:35","volumn":"652.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.09","rise":"-2.14%","time":"22:40","volumn":"490.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.06","rise":"-2.18%","time":"22:45","volumn":"511.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"73.88","rise":"-2.42%","time":"22:50","volumn":"311.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.04","rise":"-2.21%","time":"22:55","volumn":"227.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.14","rise":"-2.07%","time":"23:00","volumn":"259.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.23","rise":"-1.95%","time":"23:05","volumn":"354.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.14","rise":"-2.07%","time":"23:10","volumn":"411.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.27","rise":"-1.90%","time":"23:15","volumn":"754.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.19","rise":"-2.00%","time":"23:20","volumn":"368.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.21","rise":"-1.98%","time":"23:25","volumn":"362.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.43","rise":"-1.69%","time":"23:30","volumn":"260.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.30","rise":"-1.86%","time":"23:35","volumn":"489.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.48","rise":"-1.62%","time":"23:40","volumn":"286.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.40","rise":"-1.73%","time":"23:45","volumn":"198.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.36","rise":"-1.78%","time":"23:50","volumn":"266.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"74.15","rise":"-2.06%","time":"23:55","volumn":"411.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.19","rise":"-2.01%","time":"00:00","volumn":"237.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.20","rise":"-1.99%","time":"00:05","volumn":"234.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.24","rise":"-1.94%","time":"00:10","volumn":"184.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.25","rise":"-1.93%","time":"00:15","volumn":"314.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.21","rise":"-1.98%","time":"00:20","volumn":"291.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.30","rise":"-1.86%","time":"00:25","volumn":"205.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.45","rise":"-1.66%","time":"00:30","volumn":"222.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.51","rise":"-1.58%","time":"00:35","volumn":"203.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.65","rise":"-1.40%","time":"00:40","volumn":"289.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.59","rise":"-1.48%","time":"00:45","volumn":"240.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.79","rise":"-1.22%","time":"00:50","volumn":"322.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.81","rise":"-1.19%","time":"00:55","volumn":"204.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.03","rise":"-0.89%","time":"01:00","volumn":"297.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.94","rise":"-1.02%","time":"01:05","volumn":"351.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.87","rise":"-1.11%","time":"01:10","volumn":"614.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.75","rise":"-1.27%","time":"01:15","volumn":"477.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.96","rise":"-0.99%","time":"01:20","volumn":"265.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.04","rise":"-0.88%","time":"01:25","volumn":"243.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.02","rise":"-0.92%","time":"01:30","volumn":"249.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.14","rise":"-0.75%","time":"01:35","volumn":"212.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.20","rise":"-0.67%","time":"01:40","volumn":"359.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.19","rise":"-0.69%","time":"01:45","volumn":"266.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.18","rise":"-0.70%","time":"01:50","volumn":"225.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.02","rise":"-0.91%","time":"01:55","volumn":"228.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.96","rise":"-0.99%","time":"02:00","volumn":"325.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.86","rise":"-1.12%","time":"02:05","volumn":"293.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.03","rise":"-0.89%","time":"02:10","volumn":"288.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.10","rise":"-0.81%","time":"02:15","volumn":"369.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.12","rise":"-0.78%","time":"02:20","volumn":"242.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.18","rise":"-0.70%","time":"02:25","volumn":"201.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.25","rise":"-0.61%","time":"02:30","volumn":"184.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.14","rise":"-0.75%","time":"02:35","volumn":"207.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.00","rise":"-0.93%","time":"02:40","volumn":"231.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.03","rise":"-0.90%","time":"02:45","volumn":"177.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.94","rise":"-1.02%","time":"02:50","volumn":"208.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.88","rise":"-1.10%","time":"02:55","volumn":"139.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.05","rise":"-0.87%","time":"03:00","volumn":"939.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.18","rise":"-0.70%","time":"03:05","volumn":"311.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.25","rise":"-0.61%","time":"03:10","volumn":"245.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.21","rise":"-0.66%","time":"03:15","volumn":"314.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.04","rise":"-0.88%","time":"03:20","volumn":"311.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.20","rise":"-0.67%","time":"03:25","volumn":"328.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.21","rise":"-0.66%","time":"03:30","volumn":"315.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.33","rise":"-0.50%","time":"03:35","volumn":"328.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.58","rise":"-0.17%","time":"03:40","volumn":"644.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.65","rise":"-0.08%","time":"03:45","volumn":"666.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.68","rise":"-0.04%","time":"03:50","volumn":"610.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.66","rise":"-0.07%","time":"03:55","volumn":"1431.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.61","rise":"-0.13%","time":"04:00","volumn":"3.77\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.78","ratio":"0.06%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.21","ratio":"0.01%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.01","ratio":"-0.18%"}],"marketCapitalization":"314.30\u4ebf","maxPrice":"76.08","minPrice":"73.38","monthlyTendency":{"cx":{"o":["2024\/02\/29","2024\/03\/27"]},"cy":{"o":["82.96","80.44","77.92","75.41","72.89"]},"cyrate":{"o":["5.12%","1.93%","-1.26%","-4.45%","-7.64%"]},"p":[{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"78.92","rise":"0","time":"02\/29","volumn":"7.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"81.14","rise":"2.81%","time":"03\/01","volumn":"6.85\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"79.88","rise":"1.22%","time":"03\/04","volumn":"5.36\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"76.99","rise":"-2.45%","time":"03\/05","volumn":"6.55\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"77.62","rise":"-1.65%","time":"03\/06","volumn":"8.11\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"82.96","rise":"5.12%","time":"03\/07","volumn":"10.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"78.95","rise":"0.04%","time":"03\/08","volumn":"7.83\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"81.60","rise":"3.40%","time":"03\/11","volumn":"6.60\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"82.59","rise":"4.65%","time":"03\/12","volumn":"5.92\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"79.89","rise":"1.23%","time":"03\/13","volumn":"5.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"77.17","rise":"-2.22%","time":"03\/14","volumn":"6.78\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"74.87","rise":"-5.13%","time":"03\/15","volumn":"9.73\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"73.82","rise":"-6.46%","time":"03\/18","volumn":"5.85\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"74.04","rise":"-6.18%","time":"03\/19","volumn":"4.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"75.57","rise":"-4.24%","time":"03\/20","volumn":"5.95\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"75.78","rise":"-3.98%","time":"03\/21","volumn":"5.93\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.68","rise":"-5.37%","time":"03\/22","volumn":"3.35\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.54","rise":"-6.82%","time":"03\/25","volumn":"5.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"72.89","rise":"-7.64%","time":"03\/26","volumn":"5.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"75.61","rise":"-4.19%","time":"03\/27","volumn":"6.72\u4e07"}],"points":"20"},"open":"75.75","priceChangeRatio":"-2.72%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5b89\u68ee\u7f8e\u534a\u5bfc\u4f53","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["76.02","75.36","74.71","74.05","73.40"]},"cyrate":{"o":["0.54%","-0.33%","-1.19%","-2.06%","-2.92%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.79","rise":"0.24%","time":"21:31","volumn":"819.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.15","rise":"-0.61%","time":"21:32","volumn":"1236.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.31","rise":"-0.40%","time":"21:33","volumn":"1423.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.32","rise":"-0.38%","time":"21:34","volumn":"1633.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.45","rise":"-0.21%","time":"21:35","volumn":"1831.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.51","rise":"-0.13%","time":"21:36","volumn":"1912.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.64","rise":"0.04%","time":"21:37","volumn":"2139.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.60","rise":"-0.01%","time":"21:38","volumn":"2354.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.69","rise":"0.10%","time":"21:39","volumn":"2546.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.76","rise":"0.20%","time":"21:40","volumn":"2743.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"76.02","rise":"0.54%","time":"21:41","volumn":"2838.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.98","rise":"0.49%","time":"21:42","volumn":"3036.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.89","rise":"0.37%","time":"21:43","volumn":"3126.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.68","rise":"0.09%","time":"21:44","volumn":"3342.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.67","rise":"0.08%","time":"21:45","volumn":"3447.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.67","rise":"0.08%","time":"21:46","volumn":"3634.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.61","rise":"0.00%","time":"21:47","volumn":"3968.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.64","rise":"0.04%","time":"21:48","volumn":"4174.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.56","rise":"-0.07%","time":"21:49","volumn":"4309.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.33","rise":"-0.37%","time":"21:50","volumn":"4374.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.29","rise":"-0.42%","time":"21:51","volumn":"4511.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.28","rise":"-0.44%","time":"21:52","volumn":"4728.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.38","rise":"-0.30%","time":"21:53","volumn":"4821.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.34","rise":"-0.35%","time":"21:54","volumn":"5008.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.16","rise":"-0.60%","time":"21:55","volumn":"5354.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.23","rise":"-0.50%","time":"21:56","volumn":"5439.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.16","rise":"-0.59%","time":"21:57","volumn":"5550.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.15","rise":"-0.61%","time":"21:58","volumn":"5670.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.09","rise":"-0.69%","time":"21:59","volumn":"5823.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.14","rise":"-0.62%","time":"22:00","volumn":"5970.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.15","rise":"-0.61%","time":"22:01","volumn":"6260.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.25","rise":"-0.48%","time":"22:02","volumn":"6572.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.38","rise":"-0.30%","time":"22:03","volumn":"6767.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.29","rise":"-0.42%","time":"22:04","volumn":"6851.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.28","rise":"-0.44%","time":"22:05","volumn":"7040.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"75.18","rise":"-0.57%","time":"22:06","volumn":"7157.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.98","rise":"-0.83%","time":"22:07","volumn":"7522.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.96","rise":"-0.86%","time":"22:08","volumn":"8001.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.97","rise":"-0.85%","time":"22:09","volumn":"8079.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.90","rise":"-0.94%","time":"22:10","volumn":"8239.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.73","rise":"-1.16%","time":"22:11","volumn":"8393.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.77","rise":"-1.11%","time":"22:12","volumn":"8534.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.75","rise":"-1.14%","time":"22:13","volumn":"8713.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.80","rise":"-1.07%","time":"22:14","volumn":"8812.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.81","rise":"-1.06%","time":"22:15","volumn":"8919.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.81","rise":"-1.05%","time":"22:16","volumn":"9048.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.81","rise":"-1.06%","time":"22:17","volumn":"9189.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.80","rise":"-1.07%","time":"22:18","volumn":"9298.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.76","rise":"-1.12%","time":"22:19","volumn":"9340.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.80","rise":"-1.07%","time":"22:20","volumn":"9443.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.75","rise":"-1.14%","time":"22:21","volumn":"9548.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.72","rise":"-1.18%","time":"22:22","volumn":"9622.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.75","rise":"-1.13%","time":"22:23","volumn":"9698.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.77","rise":"-1.11%","time":"22:24","volumn":"9743.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.74","rise":"-1.15%","time":"22:25","volumn":"9827.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.72","rise":"-1.18%","time":"22:26","volumn":"9900.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.73","rise":"-1.16%","time":"22:27","volumn":"9941.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.75","rise":"-1.14%","time":"22:28","volumn":"1.00\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.78","rise":"-1.10%","time":"22:29","volumn":"1.01\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.82","rise":"-1.04%","time":"22:30","volumn":"1.02\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.78","rise":"-1.10%","time":"22:31","volumn":"1.03\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.75","rise":"-1.14%","time":"22:32","volumn":"1.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.74","rise":"-1.15%","time":"22:33","volumn":"1.05\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.77","rise":"-1.11%","time":"22:34","volumn":"1.06\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.82","rise":"-1.04%","time":"22:35","volumn":"1.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.87","rise":"-0.98%","time":"22:36","volumn":"1.07\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.81","rise":"-1.06%","time":"22:37","volumn":"1.08\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.78","rise":"-1.10%","time":"22:38","volumn":"1.10\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.78","rise":"-1.09%","time":"22:39","volumn":"1.11\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.80","rise":"-1.07%","time":"22:40","volumn":"1.12\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.77","rise":"-1.11%","time":"22:41","volumn":"1.13\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.74","rise":"-1.15%","time":"22:42","volumn":"1.14\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.73","rise":"-1.16%","time":"22:43","volumn":"1.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.66","rise":"-1.26%","time":"22:44","volumn":"1.15\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.65","rise":"-1.27%","time":"22:45","volumn":"1.16\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.56","rise":"-1.39%","time":"22:46","volumn":"1.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.70","rise":"-1.20%","time":"22:47","volumn":"1.18\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.70","rise":"-1.20%","time":"22:48","volumn":"1.19\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.75","rise":"-1.14%","time":"22:49","volumn":"1.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.76","rise":"-1.12%","time":"22:50","volumn":"1.20\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.72","rise":"-1.18%","time":"22:51","volumn":"1.21\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.70","rise":"-1.20%","time":"22:52","volumn":"1.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.75","rise":"-1.14%","time":"22:53","volumn":"1.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.77","rise":"-1.11%","time":"22:54","volumn":"1.22\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.75","rise":"-1.14%","time":"22:55","volumn":"1.23\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.71","rise":"-1.19%","time":"22:56","volumn":"1.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.63","rise":"-1.30%","time":"22:57","volumn":"1.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.58","rise":"-1.36%","time":"22:58","volumn":"1.26\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.61","rise":"-1.33%","time":"22:59","volumn":"1.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.59","rise":"-1.34%","time":"23:00","volumn":"1.27\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.61","rise":"-1.32%","time":"23:01","volumn":"1.28\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.58","rise":"-1.36%","time":"23:02","volumn":"1.29\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.47","rise":"-1.51%","time":"23:03","volumn":"1.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.41","rise":"-1.59%","time":"23:04","volumn":"1.32\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.40","rise":"-1.60%","time":"23:05","volumn":"1.33\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.48","rise":"-1.49%","time":"23:06","volumn":"1.34\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.40","rise":"-1.60%","time":"23:07","volumn":"1.35\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.30","rise":"-1.73%","time":"23:08","volumn":"1.36\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.36","rise":"-1.65%","time":"23:09","volumn":"1.37\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.39","rise":"-1.61%","time":"23:10","volumn":"1.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.43","rise":"-1.56%","time":"23:11","volumn":"1.38\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.43","rise":"-1.56%","time":"23:12","volumn":"1.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.41","rise":"-1.58%","time":"23:13","volumn":"1.42\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.44","rise":"-1.55%","time":"23:14","volumn":"1.43\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.50","rise":"-1.47%","time":"23:15","volumn":"1.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.44","rise":"-1.55%","time":"23:16","volumn":"1.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.51","rise":"-1.45%","time":"23:17","volumn":"1.51\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.53","rise":"-1.43%","time":"23:18","volumn":"1.52\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.58","rise":"-1.36%","time":"23:19","volumn":"1.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.58","rise":"-1.36%","time":"23:20","volumn":"1.53\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.57","rise":"-1.38%","time":"23:21","volumn":"1.54\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.51","rise":"-1.45%","time":"23:22","volumn":"1.55\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.50","rise":"-1.47%","time":"23:23","volumn":"1.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.56","rise":"-1.38%","time":"23:24","volumn":"1.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.64","rise":"-1.29%","time":"23:25","volumn":"1.58\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.64","rise":"-1.28%","time":"23:26","volumn":"1.59\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.65","rise":"-1.27%","time":"23:27","volumn":"1.60\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.72","rise":"-1.18%","time":"23:28","volumn":"1.61\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.70","rise":"-1.20%","time":"23:29","volumn":"1.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.74","rise":"-1.15%","time":"23:30","volumn":"1.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.78","rise":"-1.10%","time":"23:31","volumn":"1.63\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.76","rise":"-1.12%","time":"23:32","volumn":"1.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.75","rise":"-1.14%","time":"23:33","volumn":"1.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.73","rise":"-1.16%","time":"23:34","volumn":"1.65\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.62","rise":"-1.30%","time":"23:35","volumn":"1.67\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.56","rise":"-1.40%","time":"23:36","volumn":"1.69\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.46","rise":"-1.52%","time":"23:37","volumn":"1.70\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.54","rise":"-1.42%","time":"23:38","volumn":"1.73\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.49","rise":"-1.48%","time":"23:39","volumn":"1.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.52","rise":"-1.44%","time":"23:40","volumn":"1.74\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.58","rise":"-1.36%","time":"23:41","volumn":"1.75\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.58","rise":"-1.36%","time":"23:42","volumn":"1.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.56","rise":"-1.39%","time":"23:43","volumn":"1.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.62","rise":"-1.30%","time":"23:44","volumn":"1.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.58","rise":"-1.36%","time":"23:45","volumn":"1.77\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.64","rise":"-1.28%","time":"23:46","volumn":"1.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.71","rise":"-1.19%","time":"23:47","volumn":"1.78\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.67","rise":"-1.25%","time":"23:48","volumn":"1.79\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.66","rise":"-1.26%","time":"23:49","volumn":"1.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.64","rise":"-1.29%","time":"23:50","volumn":"1.80\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.67","rise":"-1.24%","time":"23:51","volumn":"1.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.67","rise":"-1.25%","time":"23:52","volumn":"1.81\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.67","rise":"-1.24%","time":"23:53","volumn":"1.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.65","rise":"-1.27%","time":"23:54","volumn":"1.82\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.68","rise":"-1.23%","time":"23:55","volumn":"1.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.65","rise":"-1.27%","time":"23:56","volumn":"1.83\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.68","rise":"-1.23%","time":"23:57","volumn":"1.84\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.63","rise":"-1.30%","time":"23:58","volumn":"1.85\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"74.59","rise":"-1.35%","time":"23:59","volumn":"1.85\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.54","rise":"-1.42%","time":"00:00","volumn":"1.86\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.49","rise":"-1.48%","time":"00:01","volumn":"1.87\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.50","rise":"-1.46%","time":"00:02","volumn":"1.87\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.51","rise":"-1.45%","time":"00:03","volumn":"1.87\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.51","rise":"-1.45%","time":"00:04","volumn":"1.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.48","rise":"-1.49%","time":"00:05","volumn":"1.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.47","rise":"-1.51%","time":"00:06","volumn":"1.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.39","rise":"-1.61%","time":"00:07","volumn":"1.90\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.42","rise":"-1.57%","time":"00:08","volumn":"1.91\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.46","rise":"-1.52%","time":"00:09","volumn":"1.91\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.50","rise":"-1.47%","time":"00:10","volumn":"1.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.51","rise":"-1.45%","time":"00:11","volumn":"1.93\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.52","rise":"-1.44%","time":"00:12","volumn":"1.93\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.62","rise":"-1.31%","time":"00:13","volumn":"1.94\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.63","rise":"-1.30%","time":"00:14","volumn":"1.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.62","rise":"-1.31%","time":"00:15","volumn":"1.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.57","rise":"-1.38%","time":"00:16","volumn":"1.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.52","rise":"-1.44%","time":"00:17","volumn":"1.97\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.54","rise":"-1.42%","time":"00:18","volumn":"1.97\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.54","rise":"-1.42%","time":"00:19","volumn":"1.97\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.47","rise":"-1.51%","time":"00:20","volumn":"1.98\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.46","rise":"-1.52%","time":"00:21","volumn":"1.98\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.38","rise":"-1.63%","time":"00:22","volumn":"1.99\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.29","rise":"-1.75%","time":"00:23","volumn":"2.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.29","rise":"-1.75%","time":"00:24","volumn":"2.02\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.34","rise":"-1.68%","time":"00:25","volumn":"2.03\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.39","rise":"-1.61%","time":"00:26","volumn":"2.04\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.35","rise":"-1.67%","time":"00:27","volumn":"2.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.44","rise":"-1.55%","time":"00:28","volumn":"2.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.49","rise":"-1.48%","time":"00:29","volumn":"2.06\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.47","rise":"-1.51%","time":"00:30","volumn":"2.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.41","rise":"-1.59%","time":"00:31","volumn":"2.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.31","rise":"-1.71%","time":"00:32","volumn":"2.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.33","rise":"-1.70%","time":"00:33","volumn":"2.08\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.28","rise":"-1.76%","time":"00:34","volumn":"2.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.31","rise":"-1.72%","time":"00:35","volumn":"2.10\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.29","rise":"-1.75%","time":"00:36","volumn":"2.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.30","rise":"-1.73%","time":"00:37","volumn":"2.12\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.38","rise":"-1.63%","time":"00:38","volumn":"2.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.31","rise":"-1.71%","time":"00:39","volumn":"2.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.27","rise":"-1.77%","time":"00:40","volumn":"2.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.34","rise":"-1.68%","time":"00:41","volumn":"2.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.34","rise":"-1.68%","time":"00:42","volumn":"2.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.36","rise":"-1.65%","time":"00:43","volumn":"2.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.33","rise":"-1.69%","time":"00:44","volumn":"2.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.28","rise":"-1.76%","time":"00:45","volumn":"2.17\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.30","rise":"-1.73%","time":"00:46","volumn":"2.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.38","rise":"-1.63%","time":"00:47","volumn":"2.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.35","rise":"-1.67%","time":"00:48","volumn":"2.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.32","rise":"-1.71%","time":"00:49","volumn":"2.23\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.28","rise":"-1.76%","time":"00:50","volumn":"2.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.34","rise":"-1.67%","time":"00:51","volumn":"2.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.33","rise":"-1.70%","time":"00:52","volumn":"2.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.27","rise":"-1.77%","time":"00:53","volumn":"2.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.27","rise":"-1.77%","time":"00:54","volumn":"2.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.29","rise":"-1.75%","time":"00:55","volumn":"2.27\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.36","rise":"-1.65%","time":"00:56","volumn":"2.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.35","rise":"-1.67%","time":"00:57","volumn":"2.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.35","rise":"-1.67%","time":"00:58","volumn":"2.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.22","rise":"-1.83%","time":"00:59","volumn":"2.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.23","rise":"-1.83%","time":"01:00","volumn":"2.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.19","rise":"-1.88%","time":"01:01","volumn":"2.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.20","rise":"-1.86%","time":"01:02","volumn":"2.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.11","rise":"-1.98%","time":"01:03","volumn":"2.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.17","rise":"-1.90%","time":"01:04","volumn":"2.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.16","rise":"-1.92%","time":"01:05","volumn":"2.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.16","rise":"-1.92%","time":"01:06","volumn":"2.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.18","rise":"-1.89%","time":"01:07","volumn":"2.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.17","rise":"-1.90%","time":"01:08","volumn":"2.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.19","rise":"-1.88%","time":"01:09","volumn":"2.44\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.13","rise":"-1.96%","time":"01:10","volumn":"2.45\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.08","rise":"-2.02%","time":"01:11","volumn":"2.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.01","rise":"-2.12%","time":"01:12","volumn":"2.48\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.03","rise":"-2.09%","time":"01:13","volumn":"2.49\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.05","rise":"-2.06%","time":"01:14","volumn":"2.50\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.06","rise":"-2.05%","time":"01:15","volumn":"2.50\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.06","rise":"-2.06%","time":"01:16","volumn":"2.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.04","rise":"-2.08%","time":"01:17","volumn":"2.52\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.02","rise":"-2.11%","time":"01:18","volumn":"2.52\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.03","rise":"-2.09%","time":"01:19","volumn":"2.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.00","rise":"-2.12%","time":"01:20","volumn":"2.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.04","rise":"-2.08%","time":"01:21","volumn":"2.54\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.01","rise":"-2.12%","time":"01:22","volumn":"2.55\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.00","rise":"-2.13%","time":"01:23","volumn":"2.55\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.01","rise":"-2.12%","time":"01:24","volumn":"2.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.01","rise":"-2.12%","time":"01:25","volumn":"2.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.02","rise":"-2.10%","time":"01:26","volumn":"2.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.03","rise":"-2.09%","time":"01:27","volumn":"2.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.01","rise":"-2.12%","time":"01:28","volumn":"2.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.98","rise":"-2.16%","time":"01:29","volumn":"2.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.97","rise":"-2.17%","time":"01:30","volumn":"2.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.91","rise":"-2.25%","time":"01:31","volumn":"2.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.92","rise":"-2.24%","time":"01:32","volumn":"2.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.94","rise":"-2.20%","time":"01:33","volumn":"2.61\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.94","rise":"-2.21%","time":"01:34","volumn":"2.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.92","rise":"-2.24%","time":"01:35","volumn":"2.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.91","rise":"-2.25%","time":"01:36","volumn":"2.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.95","rise":"-2.19%","time":"01:37","volumn":"2.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.97","rise":"-2.17%","time":"01:38","volumn":"2.64\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.96","rise":"-2.18%","time":"01:39","volumn":"2.64\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.03","rise":"-2.10%","time":"01:40","volumn":"2.64\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.97","rise":"-2.17%","time":"01:41","volumn":"2.65\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.99","rise":"-2.14%","time":"01:42","volumn":"2.65\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.00","rise":"-2.13%","time":"01:43","volumn":"2.66\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.02","rise":"-2.10%","time":"01:44","volumn":"2.66\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.03","rise":"-2.09%","time":"01:45","volumn":"2.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.01","rise":"-2.12%","time":"01:46","volumn":"2.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.03","rise":"-2.09%","time":"01:47","volumn":"2.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.04","rise":"-2.08%","time":"01:48","volumn":"2.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.03","rise":"-2.09%","time":"01:49","volumn":"2.69\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.00","rise":"-2.13%","time":"01:50","volumn":"2.69\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"74.00","rise":"-2.13%","time":"01:51","volumn":"2.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.92","rise":"-2.24%","time":"01:52","volumn":"2.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.91","rise":"-2.25%","time":"01:53","volumn":"2.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.92","rise":"-2.24%","time":"01:54","volumn":"2.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.89","rise":"-2.28%","time":"01:55","volumn":"2.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.88","rise":"-2.29%","time":"01:56","volumn":"2.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.91","rise":"-2.25%","time":"01:57","volumn":"2.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.90","rise":"-2.26%","time":"01:58","volumn":"2.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.90","rise":"-2.26%","time":"01:59","volumn":"2.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.88","rise":"-2.29%","time":"02:00","volumn":"2.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.87","rise":"-2.30%","time":"02:01","volumn":"2.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.78","rise":"-2.42%","time":"02:02","volumn":"2.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.81","rise":"-2.38%","time":"02:03","volumn":"2.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.89","rise":"-2.27%","time":"02:04","volumn":"2.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.80","rise":"-2.39%","time":"02:05","volumn":"2.79\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.80","rise":"-2.39%","time":"02:06","volumn":"2.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.79","rise":"-2.41%","time":"02:07","volumn":"2.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.79","rise":"-2.41%","time":"02:08","volumn":"2.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.82","rise":"-2.37%","time":"02:09","volumn":"2.87\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.81","rise":"-2.38%","time":"02:10","volumn":"2.88\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.80","rise":"-2.39%","time":"02:11","volumn":"2.89\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.74","rise":"-2.47%","time":"02:12","volumn":"2.93\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.73","rise":"-2.49%","time":"02:13","volumn":"2.95\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.65","rise":"-2.59%","time":"02:14","volumn":"2.99\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.78","rise":"-2.42%","time":"02:15","volumn":"3.14\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.84","rise":"-2.33%","time":"02:16","volumn":"3.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.80","rise":"-2.39%","time":"02:17","volumn":"3.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.81","rise":"-2.37%","time":"02:18","volumn":"3.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.74","rise":"-2.47%","time":"02:19","volumn":"3.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.66","rise":"-2.59%","time":"02:20","volumn":"3.20\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.66","rise":"-2.59%","time":"02:21","volumn":"3.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.62","rise":"-2.63%","time":"02:22","volumn":"3.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.62","rise":"-2.63%","time":"02:23","volumn":"3.35\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.65","rise":"-2.59%","time":"02:24","volumn":"3.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.65","rise":"-2.59%","time":"02:25","volumn":"3.36\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.75","rise":"-2.47%","time":"02:26","volumn":"3.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.74","rise":"-2.47%","time":"02:27","volumn":"3.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.88","rise":"-2.29%","time":"02:28","volumn":"3.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.80","rise":"-2.39%","time":"02:29","volumn":"3.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.81","rise":"-2.38%","time":"02:30","volumn":"3.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.73","rise":"-2.49%","time":"02:31","volumn":"3.61\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.70","rise":"-2.53%","time":"02:32","volumn":"3.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.74","rise":"-2.47%","time":"02:33","volumn":"3.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.71","rise":"-2.51%","time":"02:34","volumn":"3.64\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.62","rise":"-2.63%","time":"02:35","volumn":"3.65\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.61","rise":"-2.65%","time":"02:36","volumn":"3.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.60","rise":"-2.66%","time":"02:37","volumn":"3.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.58","rise":"-2.68%","time":"02:38","volumn":"3.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.61","rise":"-2.65%","time":"02:39","volumn":"3.69\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.58","rise":"-2.68%","time":"02:40","volumn":"3.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.57","rise":"-2.70%","time":"02:41","volumn":"3.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.61","rise":"-2.65%","time":"02:42","volumn":"3.72\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.59","rise":"-2.67%","time":"02:43","volumn":"3.73\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.54","rise":"-2.74%","time":"02:44","volumn":"3.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.56","rise":"-2.71%","time":"02:45","volumn":"3.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.58","rise":"-2.69%","time":"02:46","volumn":"3.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.57","rise":"-2.70%","time":"02:47","volumn":"3.76\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.56","rise":"-2.71%","time":"02:48","volumn":"3.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.56","rise":"-2.70%","time":"02:49","volumn":"3.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.47","rise":"-2.82%","time":"02:50","volumn":"3.80\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.49","rise":"-2.80%","time":"02:51","volumn":"3.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.49","rise":"-2.80%","time":"02:52","volumn":"3.82\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.51","rise":"-2.78%","time":"02:53","volumn":"3.83\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.51","rise":"-2.78%","time":"02:54","volumn":"3.86\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.50","rise":"-2.79%","time":"02:55","volumn":"3.90\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.50","rise":"-2.79%","time":"02:56","volumn":"3.94\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.50","rise":"-2.79%","time":"02:57","volumn":"3.96\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.51","rise":"-2.78%","time":"02:58","volumn":"4.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.49","rise":"-2.80%","time":"02:59","volumn":"4.05\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.72","rise":"-2.51%","time":"03:00","volumn":"4.07\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.59","rise":"-2.67%","time":"03:01","volumn":"4.09\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.53","rise":"-2.75%","time":"03:02","volumn":"4.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.48","rise":"-2.82%","time":"03:03","volumn":"4.13\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.50","rise":"-2.79%","time":"03:04","volumn":"4.15\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.50","rise":"-2.79%","time":"03:05","volumn":"4.16\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.49","rise":"-2.80%","time":"03:06","volumn":"4.19\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.50","rise":"-2.79%","time":"03:07","volumn":"4.22\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.58","rise":"-2.68%","time":"03:08","volumn":"4.24\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.52","rise":"-2.76%","time":"03:09","volumn":"4.25\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.58","rise":"-2.68%","time":"03:10","volumn":"4.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.58","rise":"-2.68%","time":"03:11","volumn":"4.28\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.47","rise":"-2.82%","time":"03:12","volumn":"4.29\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.52","rise":"-2.76%","time":"03:13","volumn":"4.30\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.49","rise":"-2.80%","time":"03:14","volumn":"4.31\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.48","rise":"-2.81%","time":"03:15","volumn":"4.32\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.48","rise":"-2.82%","time":"03:16","volumn":"4.33\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.53","rise":"-2.75%","time":"03:17","volumn":"4.34\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.52","rise":"-2.76%","time":"03:18","volumn":"4.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.52","rise":"-2.76%","time":"03:19","volumn":"4.38\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.71","rise":"-2.51%","time":"03:20","volumn":"4.40\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.76","rise":"-2.45%","time":"03:21","volumn":"4.41\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.79","rise":"-2.41%","time":"03:22","volumn":"4.42\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.73","rise":"-2.49%","time":"03:23","volumn":"4.43\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.66","rise":"-2.58%","time":"03:24","volumn":"4.44\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.69","rise":"-2.55%","time":"03:25","volumn":"4.46\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.63","rise":"-2.62%","time":"03:26","volumn":"4.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.66","rise":"-2.58%","time":"03:27","volumn":"4.48\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.62","rise":"-2.63%","time":"03:28","volumn":"4.49\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.65","rise":"-2.59%","time":"03:29","volumn":"4.50\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.66","rise":"-2.58%","time":"03:30","volumn":"4.51\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.71","rise":"-2.51%","time":"03:31","volumn":"4.52\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.68","rise":"-2.55%","time":"03:32","volumn":"4.53\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.67","rise":"-2.57%","time":"03:33","volumn":"4.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.74","rise":"-2.47%","time":"03:34","volumn":"4.57\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.73","rise":"-2.49%","time":"03:35","volumn":"4.58\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.80","rise":"-2.40%","time":"03:36","volumn":"4.59\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.83","rise":"-2.35%","time":"03:37","volumn":"4.60\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.81","rise":"-2.38%","time":"03:38","volumn":"4.62\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.70","rise":"-2.52%","time":"03:39","volumn":"4.63\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.76","rise":"-2.45%","time":"03:40","volumn":"4.64\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.84","rise":"-2.34%","time":"03:41","volumn":"4.65\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.83","rise":"-2.35%","time":"03:42","volumn":"4.67\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.79","rise":"-2.41%","time":"03:43","volumn":"4.68\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.79","rise":"-2.41%","time":"03:44","volumn":"4.70\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.86","rise":"-2.31%","time":"03:45","volumn":"4.71\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.77","rise":"-2.43%","time":"03:46","volumn":"4.74\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.81","rise":"-2.38%","time":"03:47","volumn":"4.75\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.84","rise":"-2.34%","time":"03:48","volumn":"4.77\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.87","rise":"-2.30%","time":"03:49","volumn":"4.78\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.83","rise":"-2.35%","time":"03:50","volumn":"4.81\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.60","rise":"-2.66%","time":"03:51","volumn":"4.92\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.56","rise":"-2.71%","time":"03:52","volumn":"5.01\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.53","rise":"-2.75%","time":"03:53","volumn":"5.11\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.42","rise":"-2.90%","time":"03:54","volumn":"5.18\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.45","rise":"-2.86%","time":"03:55","volumn":"5.26\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.42","rise":"-2.90%","time":"03:56","volumn":"5.37\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.40","rise":"-2.92%","time":"03:57","volumn":"5.47\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.45","rise":"-2.85%","time":"03:58","volumn":"5.56\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.56","rise":"-2.71%","time":"03:59","volumn":"5.65\u4e07"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"73.55","rise":"-2.72%","time":"04:00","volumn":"6.91\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5b89\u68ee\u7f8e\u534a\u5bfc\u4f53[ON]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_ON.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/ON.html?from=360search","volume":"690.72\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/14","2024\/03\/27"]},"cy":{"o":["108.09","96.73","85.37","74.00","62.64"]},"cyrate":{"o":["38.72%","24.14%","9.55%","-5.03%","-19.61%"]},"p":[{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"77.92","rise":"0","time":"04\/14","volumn":"3.73\u4e07"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"78.41","rise":"0.63%","time":"04\/17","volumn":"3.81\u4e07"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"79.21","rise":"1.66%","time":"04\/18","volumn":"4.17\u4e07"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"76.92","rise":"-1.28%","time":"04\/19","volumn":"4.33\u4e07"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"74.26","rise":"-4.70%","time":"04\/20","volumn":"7.68\u4e07"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"73.74","rise":"-5.36%","time":"04\/21","volumn":"4.08\u4e07"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"74.38","rise":"-4.54%","time":"04\/24","volumn":"2.84\u4e07"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"70.35","rise":"-9.72%","time":"04\/25","volumn":"7.89\u4e07"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"71.95","rise":"-7.66%","time":"04\/26","volumn":"5.87\u4e07"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"69.98","rise":"-10.19%","time":"04\/27","volumn":"14.02\u4e07"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"71.96","rise":"-7.65%","time":"04\/28","volumn":"10.27\u4e07"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"78.33","rise":"0.53%","time":"05\/01","volumn":"16.26\u4e07"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"79.17","rise":"1.60%","time":"05\/02","volumn":"8.24\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"78.58","rise":"0.85%","time":"05\/03","volumn":"5.13\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"77.83","rise":"-0.12%","time":"05\/04","volumn":"5.18\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"81.22","rise":"4.24%","time":"05\/05","volumn":"7.09\u4e07"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"80.52","rise":"3.34%","time":"05\/08","volumn":"3.42\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"78.81","rise":"1.14%","time":"05\/09","volumn":"4.74\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"79.87","rise":"2.50%","time":"05\/10","volumn":"5.19\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"80.32","rise":"3.08%","time":"05\/11","volumn":"4.44\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"81.34","rise":"4.39%","time":"05\/12","volumn":"6.48\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"82.39","rise":"5.74%","time":"05\/15","volumn":"6.12\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"83.04","rise":"6.57%","time":"05\/16","volumn":"11.00\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"85.63","rise":"9.89%","time":"05\/17","volumn":"12.76\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"86.49","rise":"11.00%","time":"05\/18","volumn":"7.53\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"84.36","rise":"8.26%","time":"05\/19","volumn":"8.19\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"85.24","rise":"9.39%","time":"05\/22","volumn":"5.09\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"82.54","rise":"5.93%","time":"05\/23","volumn":"6.68\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"79.79","rise":"2.40%","time":"05\/24","volumn":"8.63\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"82.00","rise":"5.24%","time":"05\/25","volumn":"9.58\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"86.62","rise":"11.17%","time":"05\/26","volumn":"10.52\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"83.97","rise":"7.76%","time":"05\/30","volumn":"9.08\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"83.60","rise":"7.29%","time":"05\/31","volumn":"9.83\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"87.95","rise":"12.87%","time":"06\/01","volumn":"6.93\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"86.83","rise":"11.43%","time":"06\/02","volumn":"5.14\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"85.63","rise":"9.89%","time":"06\/05","volumn":"3.77\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"88.48","rise":"13.55%","time":"06\/06","volumn":"5.22\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"89.24","rise":"14.53%","time":"06\/07","volumn":"7.82\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"89.99","rise":"15.49%","time":"06\/08","volumn":"4.13\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"89.02","rise":"14.25%","time":"06\/09","volumn":"6.37\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"91.06","rise":"16.86%","time":"06\/12","volumn":"6.53\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"92.67","rise":"18.93%","time":"06\/13","volumn":"7.61\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"92.74","rise":"19.02%","time":"06\/14","volumn":"7.15\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"91.00","rise":"16.79%","time":"06\/15","volumn":"8.12\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"90.15","rise":"15.70%","time":"06\/16","volumn":"28.12\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"89.38","rise":"14.71%","time":"06\/20","volumn":"5.85\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"88.07","rise":"13.03%","time":"06\/21","volumn":"4.97\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"88.95","rise":"14.16%","time":"06\/22","volumn":"4.64\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"87.52","rise":"12.32%","time":"06\/23","volumn":"9.13\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"88.62","rise":"13.73%","time":"06\/26","volumn":"4.25\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"91.87","rise":"17.90%","time":"06\/27","volumn":"5.38\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"91.21","rise":"17.06%","time":"06\/28","volumn":"4.34\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"92.08","rise":"18.17%","time":"06\/29","volumn":"3.83\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"94.58","rise":"21.38%","time":"06\/30","volumn":"5.39\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"96.83","rise":"24.27%","time":"07\/03","volumn":"3.60\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"92.95","rise":"19.29%","time":"07\/05","volumn":"5.81\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"92.61","rise":"18.85%","time":"07\/06","volumn":"4.69\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"93.30","rise":"19.74%","time":"07\/07","volumn":"4.14\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"95.98","rise":"23.18%","time":"07\/10","volumn":"4.80\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"96.64","rise":"24.02%","time":"07\/11","volumn":"3.96\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"98.63","rise":"26.58%","time":"07\/12","volumn":"4.78\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"102.04","rise":"30.95%","time":"07\/13","volumn":"6.47\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"99.68","rise":"27.93%","time":"07\/14","volumn":"4.98\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"104.33","rise":"33.89%","time":"07\/17","volumn":"6.87\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"104.84","rise":"34.55%","time":"07\/18","volumn":"5.22\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"101.91","rise":"30.79%","time":"07\/19","volumn":"6.10\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"97.30","rise":"24.87%","time":"07\/20","volumn":"9.22\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"98.76","rise":"26.75%","time":"07\/21","volumn":"10.01\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"97.69","rise":"25.37%","time":"07\/24","volumn":"5.18\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"100.04","rise":"28.39%","time":"07\/25","volumn":"5.92\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"99.25","rise":"27.37%","time":"07\/26","volumn":"5.53\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"102.11","rise":"31.04%","time":"07\/27","volumn":"7.43\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"105.09","rise":"34.87%","time":"07\/28","volumn":"7.61\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"107.75","rise":"38.28%","time":"07\/31","volumn":"14.15\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"108.09","rise":"38.72%","time":"08\/01","volumn":"5.44\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"103.57","rise":"32.92%","time":"08\/02","volumn":"6.91\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"102.70","rise":"31.80%","time":"08\/03","volumn":"6.05\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"102.31","rise":"31.30%","time":"08\/04","volumn":"6.47\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"103.59","rise":"32.94%","time":"08\/07","volumn":"4.11\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"101.38","rise":"30.11%","time":"08\/08","volumn":"4.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"99.09","rise":"27.17%","time":"08\/09","volumn":"4.85\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"97.73","rise":"25.42%","time":"08\/10","volumn":"4.73\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"94.57","rise":"21.37%","time":"08\/11","volumn":"5.44\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"97.12","rise":"24.64%","time":"08\/14","volumn":"5.28\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"94.13","rise":"20.80%","time":"08\/15","volumn":"4.85\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"92.18","rise":"18.30%","time":"08\/16","volumn":"5.08\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"90.03","rise":"15.54%","time":"08\/17","volumn":"6.77\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"90.73","rise":"16.44%","time":"08\/18","volumn":"4.65\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"93.03","rise":"19.39%","time":"08\/21","volumn":"4.58\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"92.37","rise":"18.54%","time":"08\/22","volumn":"3.92\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"92.88","rise":"19.20%","time":"08\/23","volumn":"5.76\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"89.96","rise":"15.45%","time":"08\/24","volumn":"6.01\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"92.32","rise":"18.48%","time":"08\/25","volumn":"4.66\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"93.63","rise":"20.16%","time":"08\/28","volumn":"3.90\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"97.61","rise":"25.27%","time":"08\/29","volumn":"5.68\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"98.85","rise":"26.86%","time":"08\/30","volumn":"4.35\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"98.46","rise":"26.36%","time":"08\/31","volumn":"5.80\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"99.40","rise":"27.57%","time":"09\/01","volumn":"3.23\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"99.31","rise":"27.45%","time":"09\/05","volumn":"3.14\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"99.49","rise":"27.68%","time":"09\/06","volumn":"3.37\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"98.51","rise":"26.42%","time":"09\/07","volumn":"4.72\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"97.92","rise":"25.67%","time":"09\/08","volumn":"3.60\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"97.85","rise":"25.58%","time":"09\/11","volumn":"3.92\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"96.79","rise":"24.22%","time":"09\/12","volumn":"3.41\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"96.83","rise":"24.27%","time":"09\/13","volumn":"4.06\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"96.47","rise":"23.81%","time":"09\/14","volumn":"5.54\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"93.10","rise":"19.48%","time":"09\/15","volumn":"9.75\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"94.60","rise":"21.41%","time":"09\/18","volumn":"3.30\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"94.24","rise":"20.94%","time":"09\/19","volumn":"3.42\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"92.84","rise":"19.15%","time":"09\/20","volumn":"2.90\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"90.93","rise":"16.70%","time":"09\/21","volumn":"5.11\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"93.81","rise":"20.39%","time":"09\/22","volumn":"5.17\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"94.46","rise":"21.23%","time":"09\/25","volumn":"2.77\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"90.15","rise":"15.70%","time":"09\/26","volumn":"6.59\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"92.05","rise":"18.13%","time":"09\/27","volumn":"4.68\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"94.05","rise":"20.70%","time":"09\/28","volumn":"4.38\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"92.95","rise":"19.29%","time":"09\/29","volumn":"4.21\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"93.37","rise":"19.83%","time":"10\/02","volumn":"3.94\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"89.76","rise":"15.20%","time":"10\/03","volumn":"6.10\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"89.99","rise":"15.49%","time":"10\/04","volumn":"7.26\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"88.17","rise":"13.15%","time":"10\/05","volumn":"4.08\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"90.93","rise":"16.70%","time":"10\/06","volumn":"4.10\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"90.93","rise":"16.70%","time":"10\/09","volumn":"2.22\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"93.32","rise":"19.76%","time":"10\/10","volumn":"4.31\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"95.14","rise":"22.10%","time":"10\/11","volumn":"3.88\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"93.05","rise":"19.42%","time":"10\/12","volumn":"5.60\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"89.14","rise":"14.40%","time":"10\/13","volumn":"5.44\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"91.69","rise":"17.67%","time":"10\/16","volumn":"4.81\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"91.69","rise":"17.67%","time":"10\/17","volumn":"4.73\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"89.59","rise":"14.98%","time":"10\/18","volumn":"5.34\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"87.01","rise":"11.67%","time":"10\/19","volumn":"5.61\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"84.83","rise":"8.87%","time":"10\/20","volumn":"7.08\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"83.61","rise":"7.30%","time":"10\/23","volumn":"5.55\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"85.09","rise":"9.20%","time":"10\/24","volumn":"5.27\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"81.16","rise":"4.16%","time":"10\/25","volumn":"8.73\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"82.79","rise":"6.25%","time":"10\/26","volumn":"8.23\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"83.52","rise":"7.19%","time":"10\/27","volumn":"10.64\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"65.34","rise":"-16.14%","time":"10\/30","volumn":"39.74\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"62.64","rise":"-19.61%","time":"10\/31","volumn":"22.21\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"64.84","rise":"-16.79%","time":"11\/01","volumn":"15.56\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"66.63","rise":"-14.49%","time":"11\/02","volumn":"12.02\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"68.25","rise":"-12.41%","time":"11\/03","volumn":"11.67\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"66.23","rise":"-15.00%","time":"11\/06","volumn":"9.28\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"66.80","rise":"-14.27%","time":"11\/07","volumn":"9.65\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"66.25","rise":"-14.98%","time":"11\/08","volumn":"8.91\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"64.35","rise":"-17.42%","time":"11\/09","volumn":"10.55\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"67.38","rise":"-13.53%","time":"11\/10","volumn":"7.93\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"66.65","rise":"-14.46%","time":"11\/13","volumn":"7.08\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"69.96","rise":"-10.22%","time":"11\/14","volumn":"9.08\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"71.13","rise":"-8.71%","time":"11\/15","volumn":"6.13\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"69.46","rise":"-10.86%","time":"11\/16","volumn":"6.02\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"70.03","rise":"-10.13%","time":"11\/17","volumn":"4.05\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"70.68","rise":"-9.29%","time":"11\/20","volumn":"4.34\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"68.39","rise":"-12.23%","time":"11\/21","volumn":"5.99\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"68.56","rise":"-12.01%","time":"11\/22","volumn":"4.38\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"69.28","rise":"-11.09%","time":"11\/24","volumn":"1.70\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"68.68","rise":"-11.86%","time":"11\/27","volumn":"4.04\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"69.10","rise":"-11.32%","time":"11\/28","volumn":"4.43\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"71.62","rise":"-8.09%","time":"11\/29","volumn":"7.75\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"71.33","rise":"-8.46%","time":"11\/30","volumn":"7.15\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"74.18","rise":"-4.80%","time":"12\/01","volumn":"6.07\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"73.10","rise":"-6.19%","time":"12\/04","volumn":"5.50\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"72.28","rise":"-7.24%","time":"12\/05","volumn":"3.37\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"73.44","rise":"-5.75%","time":"12\/06","volumn":"5.20\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"75.84","rise":"-2.67%","time":"12\/07","volumn":"6.25\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"76.14","rise":"-2.28%","time":"12\/08","volumn":"4.58\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"79.40","rise":"1.90%","time":"12\/11","volumn":"7.90\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"78.39","rise":"0.60%","time":"12\/12","volumn":"6.31\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"81.06","rise":"4.03%","time":"12\/13","volumn":"5.75\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"86.21","rise":"10.64%","time":"12\/14","volumn":"11.34\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"85.65","rise":"9.92%","time":"12\/15","volumn":"16.80\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"83.76","rise":"7.49%","time":"12\/18","volumn":"6.35\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"84.74","rise":"8.75%","time":"12\/19","volumn":"4.39\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"81.17","rise":"4.17%","time":"12\/20","volumn":"6.14\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"83.65","rise":"7.35%","time":"12\/21","volumn":"4.49\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"84.01","rise":"7.82%","time":"12\/22","volumn":"2.43\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"85.47","rise":"9.69%","time":"12\/26","volumn":"3.22\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"85.05","rise":"9.15%","time":"12\/27","volumn":"3.44\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"84.98","rise":"9.06%","time":"12\/28","volumn":"3.06\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"83.53","rise":"7.20%","time":"12\/29","volumn":"4.19\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"81.45","rise":"4.53%","time":"01\/02","volumn":"7.94\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"79.31","rise":"1.78%","time":"01\/03","volumn":"6.16\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"76.20","rise":"-2.21%","time":"01\/04","volumn":"10.67\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"75.70","rise":"-2.85%","time":"01\/05","volumn":"6.84\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"77.94","rise":"0.03%","time":"01\/08","volumn":"6.36\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"77.03","rise":"-1.14%","time":"01\/09","volumn":"7.56\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"75.61","rise":"-2.96%","time":"01\/10","volumn":"11.84\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"74.43","rise":"-4.48%","time":"01\/11","volumn":"10.26\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"73.47","rise":"-5.71%","time":"01\/12","volumn":"5.10\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"73.80","rise":"-5.29%","time":"01\/16","volumn":"6.90\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"72.27","rise":"-7.25%","time":"01\/17","volumn":"8.16\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"73.22","rise":"-6.03%","time":"01\/18","volumn":"11.31\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"73.87","rise":"-5.20%","time":"01\/19","volumn":"11.93\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"75.19","rise":"-3.50%","time":"01\/22","volumn":"7.96\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"76.75","rise":"-1.50%","time":"01\/23","volumn":"6.92\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"75.15","rise":"-3.55%","time":"01\/24","volumn":"8.80\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"72.69","rise":"-6.71%","time":"01\/25","volumn":"12.99\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"71.71","rise":"-7.97%","time":"01\/26","volumn":"10.02\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"73.02","rise":"-6.29%","time":"01\/29","volumn":"8.61\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"72.57","rise":"-6.87%","time":"01\/30","volumn":"6.61\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"71.13","rise":"-8.71%","time":"01\/31","volumn":"7.17\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"70.19","rise":"-9.92%","time":"02\/01","volumn":"9.56\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"70.83","rise":"-9.10%","time":"02\/02","volumn":"9.86\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"77.59","rise":"-0.42%","time":"02\/05","volumn":"15.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"76.32","rise":"-2.05%","time":"02\/06","volumn":"11.11\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"76.96","rise":"-1.23%","time":"02\/07","volumn":"7.46\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"80.71","rise":"3.58%","time":"02\/08","volumn":"8.99\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"80.80","rise":"3.70%","time":"02\/09","volumn":"6.27\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"80.92","rise":"3.85%","time":"02\/12","volumn":"6.57\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"78.59","rise":"0.86%","time":"02\/13","volumn":"7.44\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"81.67","rise":"4.81%","time":"02\/14","volumn":"8.51\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"80.62","rise":"3.47%","time":"02\/15","volumn":"5.52\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"78.64","rise":"0.92%","time":"02\/16","volumn":"4.91\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"77.47","rise":"-0.58%","time":"02\/20","volumn":"5.25\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"77.62","rise":"-0.39%","time":"02\/21","volumn":"5.48\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"78.36","rise":"0.56%","time":"02\/22","volumn":"8.04\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"76.19","rise":"-2.22%","time":"02\/23","volumn":"5.99\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"77.57","rise":"-0.45%","time":"02\/26","volumn":"4.44\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"76.97","rise":"-1.22%","time":"02\/27","volumn":"4.92\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"76.47","rise":"-1.86%","time":"02\/28","volumn":"3.36\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"78.92","rise":"1.28%","time":"02\/29","volumn":"7.59\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"81.14","rise":"4.13%","time":"03\/01","volumn":"6.85\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"79.88","rise":"2.52%","time":"03\/04","volumn":"5.36\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"76.99","rise":"-1.19%","time":"03\/05","volumn":"6.55\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"77.62","rise":"-0.39%","time":"03\/06","volumn":"8.11\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"82.96","rise":"6.47%","time":"03\/07","volumn":"10.64\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"78.95","rise":"1.32%","time":"03\/08","volumn":"7.83\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"81.60","rise":"4.72%","time":"03\/11","volumn":"6.60\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"82.59","rise":"5.99%","time":"03\/12","volumn":"5.92\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"79.89","rise":"2.53%","time":"03\/13","volumn":"5.26\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"77.17","rise":"-0.96%","time":"03\/14","volumn":"6.78\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"74.87","rise":"-3.91%","time":"03\/15","volumn":"9.73\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"73.82","rise":"-5.26%","time":"03\/18","volumn":"5.85\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"74.04","rise":"-4.98%","time":"03\/19","volumn":"4.61\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"75.57","rise":"-3.02%","time":"03\/20","volumn":"5.95\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"75.78","rise":"-2.75%","time":"03\/21","volumn":"5.93\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"74.68","rise":"-4.16%","time":"03\/22","volumn":"3.35\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"73.54","rise":"-5.62%","time":"03\/25","volumn":"5.46\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"72.89","rise":"-6.46%","time":"03\/26","volumn":"5.88\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"75.61","rise":"-2.96%","time":"03\/27","volumn":"6.72\u4e07"}],"points":"240"}}
on
on
1个回答2021年8月22日
- 意见反馈
- 页面反馈