黄金走势图实时行情_360搜索

为您推荐 · 反馈: 今日黄金实时报价今日国际黄金实时行情走势近二十年黄金走势图今日金价查询黄金实时行情走势图中国黄金官网网站国内黄金实时行情 1980年至2023年黄金走势期货实时行情在线看盘官网中国黄金今日价格表国际黄金走势图今日上证指数实时行情

黄金T+D[AUTD]金属期货行情_东方财富
<a href="http://quote.eastmoney.com/globalfuture/AUTD.html?from=360" target="_blank" data-md='{"p":"title"}'><em>黄金</em>T+D[AUTD]金属期货<em>行情</em>_东方财富</a>
552.41.36 (0.25)
2024-05-31 02:29:55 交易中 (北京时间)
今开
551.0
昨收
551.04
最高
554.37
最低
550.4
市盈率
暂无
总市值
暂无
分时
5日
1月
1年
{"timeChart":{"name":"\u5206\u65f6","data":{"cyrate":{"o":["1.61","0.93","0.25","-0.43","-1.11"]},"points":"780","p":[{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:00","price":"551.00","rise":"0.00"},{"volumn":"6","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:01","price":"551.00","rise":"0.00"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:02","price":"551.00","rise":"0.00"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:03","price":"551.00","rise":"0.00"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:04","price":"551.00","rise":"0.00"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:05","price":"551.00","rise":"0.00"},{"volumn":"20","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:06","price":"550.99","rise":"0.00"},{"volumn":"4","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:07","price":"550.90","rise":"-0.03"},{"volumn":"4","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:08","price":"550.89","rise":"-0.03"},{"volumn":"26","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:09","price":"550.92","rise":"-0.02"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:10","price":"550.92","rise":"-0.02"},{"volumn":"20","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:11","price":"550.90","rise":"-0.03"},{"volumn":"90","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:12","price":"550.40","rise":"-0.12"},{"volumn":"4","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:13","price":"550.64","rise":"-0.07"},{"volumn":"20","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:14","price":"550.42","rise":"-0.11"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:15","price":"550.42","rise":"-0.11"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:16","price":"550.42","rise":"-0.11"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:17","price":"550.42","rise":"-0.11"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:18","price":"550.42","rise":"-0.11"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:19","price":"550.42","rise":"-0.11"},{"volumn":"8","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:20","price":"550.90","rise":"-0.03"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:21","price":"550.90","rise":"-0.03"},{"volumn":"60","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:22","price":"550.90","rise":"-0.03"},{"volumn":"112","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:23","price":"550.90","rise":"-0.03"},{"volumn":"96","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:24","price":"550.90","rise":"-0.03"},{"volumn":"154","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:25","price":"551.00","rise":"0.00"},{"volumn":"4","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:26","price":"551.35","rise":"0.06"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:27","price":"551.35","rise":"0.06"},{"volumn":"2","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:28","price":"551.16","rise":"0.02"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:29","price":"551.16","rise":"0.02"},{"volumn":"4","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:30","price":"551.25","rise":"0.04"},{"volumn":"28","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:31","price":"551.60","rise":"0.10"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:32","price":"551.60","rise":"0.10"},{"volumn":"24","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:33","price":"551.65","rise":"0.11"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:34","price":"551.65","rise":"0.11"},{"volumn":"6","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:35","price":"551.60","rise":"0.10"},{"volumn":"22","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:36","price":"552.00","rise":"0.17"},{"volumn":"12","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:37","price":"552.38","rise":"0.24"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:38","price":"552.38","rise":"0.24"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:39","price":"552.38","rise":"0.24"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:40","price":"552.38","rise":"0.24"},{"volumn":"14","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:41","price":"552.33","rise":"0.23"},{"volumn":"2","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:42","price":"552.33","rise":"0.23"},{"volumn":"12","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:43","price":"552.40","rise":"0.25"},{"volumn":"14","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:44","price":"552.40","rise":"0.25"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:45","price":"552.40","rise":"0.25"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:46","price":"552.40","rise":"0.25"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:47","price":"552.40","rise":"0.25"},{"volumn":"6","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:48","price":"551.80","rise":"0.14"},{"volumn":"18","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:49","price":"551.83","rise":"0.14"},{"volumn":"4","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:50","price":"551.80","rise":"0.14"},{"volumn":"18","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:51","price":"551.93","rise":"0.16"},{"volumn":"6","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:52","price":"551.84","rise":"0.15"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:53","price":"551.84","rise":"0.15"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:54","price":"551.84","rise":"0.15"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:55","price":"551.84","rise":"0.15"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:56","price":"551.84","rise":"0.15"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:57","price":"551.84","rise":"0.15"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:58","price":"551.84","rise":"0.15"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:59","price":"551.84","rise":"0.15"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:00","price":"551.84","rise":"0.15"},{"volumn":"84","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:01","price":"552.22","rise":"0.21"},{"volumn":"96","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:02","price":"552.62","rise":"0.29"},{"volumn":"32","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:03","price":"552.61","rise":"0.28"},{"volumn":"8","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:04","price":"552.23","rise":"0.22"},{"volumn":"4","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:05","price":"552.17","rise":"0.21"},{"volumn":"54","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:06","price":"551.97","rise":"0.17"},{"volumn":"88","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:07","price":"552.43","rise":"0.25"},{"volumn":"2","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:08","price":"552.55","rise":"0.27"},{"volumn":"24","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:09","price":"552.30","rise":"0.23"},{"volumn":"54","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:10","price":"552.07","rise":"0.19"},{"volumn":"104","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:11","price":"552.00","rise":"0.17"},{"volumn":"20","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:12","price":"552.14","rise":"0.20"},{"volumn":"24","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:13","price":"552.44","rise":"0.25"},{"volumn":"14","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:14","price":"552.45","rise":"0.26"},{"volumn":"42","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:15","price":"552.49","rise":"0.26"},{"volumn":"104","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:16","price":"552.55","rise":"0.27"},{"volumn":"84","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:17","price":"552.30","rise":"0.23"},{"volumn":"42","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:18","price":"552.39","rise":"0.24"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:19","price":"552.39","rise":"0.24"},{"volumn":"8","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:20","price":"552.24","rise":"0.22"},{"volumn":"14","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:21","price":"552.24","rise":"0.22"},{"volumn":"8","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:22","price":"552.42","rise":"0.25"},{"volumn":"20","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:23","price":"552.48","rise":"0.26"},{"volumn":"54","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:24","price":"552.70","rise":"0.30"},{"volumn":"28","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:25","price":"552.53","rise":"0.27"},{"volumn":"20","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:26","price":"552.66","rise":"0.29"},{"volumn":"78","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:27","price":"552.80","rise":"0.32"},{"volumn":"26","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:28","price":"552.71","rise":"0.30"},{"volumn":"16","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:29","price":"552.88","rise":"0.33"},{"volumn":"36","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:30","price":"552.76","rise":"0.31"},{"volumn":"136","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:31","price":"553.16","rise":"0.38"},{"volumn":"10","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:32","price":"553.16","rise":"0.38"},{"volumn":"38","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:33","price":"553.04","rise":"0.36"},{"volumn":"42","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:34","price":"553.21","rise":"0.39"},{"volumn":"14","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:35","price":"553.40","rise":"0.43"},{"volumn":"16","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:36","price":"553.46","rise":"0.44"},{"volumn":"62","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:37","price":"553.60","rise":"0.46"},{"volumn":"12","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:38","price":"553.60","rise":"0.46"},{"volumn":"2","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:39","price":"553.34","rise":"0.42"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:40","price":"553.34","rise":"0.42"},{"volumn":"42","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:41","price":"553.34","rise":"0.42"},{"volumn":"10","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:42","price":"553.60","rise":"0.46"},{"volumn":"56","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:43","price":"553.51","rise":"0.45"},{"volumn":"54","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:44","price":"553.70","rise":"0.48"},{"volumn":"54","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:45","price":"553.54","rise":"0.45"},{"volumn":"150","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:46","price":"553.75","rise":"0.49"},{"volumn":"92","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:47","price":"553.99","rise":"0.54"},{"volumn":"36","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:48","price":"553.99","rise":"0.54"},{"volumn":"68","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:49","price":"553.90","rise":"0.52"},{"volumn":"32","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:50","price":"554.00","rise":"0.54"},{"volumn":"34","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:51","price":"553.65","rise":"0.47"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:52","price":"553.65","rise":"0.47"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:53","price":"553.65","rise":"0.47"},{"volumn":"12","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:54","price":"553.75","rise":"0.49"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:55","price":"553.75","rise":"0.49"},{"volumn":"74","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:56","price":"553.91","rise":"0.52"},{"volumn":"2","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:57","price":"553.86","rise":"0.51"},{"volumn":"2","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:58","price":"553.89","rise":"0.52"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:59","price":"553.89","rise":"0.52"},{"volumn":"32","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:00","price":"554.00","rise":"0.54"},{"volumn":"88","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:01","price":"554.16","rise":"0.57"},{"volumn":"10","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:02","price":"554.12","rise":"0.56"},{"volumn":"34","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:03","price":"554.15","rise":"0.56"},{"volumn":"10","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:04","price":"554.00","rise":"0.54"},{"volumn":"54","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:05","price":"554.01","rise":"0.54"},{"volumn":"56","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:06","price":"553.90","rise":"0.52"},{"volumn":"54","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:07","price":"554.00","rise":"0.54"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:08","price":"554.00","rise":"0.54"},{"volumn":"64","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:09","price":"554.10","rise":"0.56"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:10","price":"554.10","rise":"0.56"},{"volumn":"20","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:11","price":"553.80","rise":"0.50"},{"volumn":"10","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:12","price":"553.70","rise":"0.48"},{"volumn":"18","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:13","price":"553.70","rise":"0.48"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:14","price":"553.70","rise":"0.48"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:15","price":"553.70","rise":"0.48"},{"volumn":"8","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:16","price":"553.67","rise":"0.48"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:17","price":"553.67","rise":"0.48"},{"volumn":"28","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:18","price":"553.84","rise":"0.51"},{"volumn":"6","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:19","price":"554.00","rise":"0.54"},{"volumn":"176","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:20","price":"554.14","rise":"0.56"},{"volumn":"160","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:21","price":"554.25","rise":"0.58"},{"volumn":"34","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:22","price":"554.20","rise":"0.57"},{"volumn":"170","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:23","price":"554.30","rise":"0.59"},{"volumn":"34","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:24","price":"554.30","rise":"0.59"},{"volumn":"30","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:25","price":"554.06","rise":"0.55"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:26","price":"554.06","rise":"0.55"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:27","price":"554.06","rise":"0.55"},{"volumn":"36","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:28","price":"553.93","rise":"0.52"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:29","price":"553.93","rise":"0.52"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:30","price":"553.93","rise":"0.52"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:31","price":"553.93","rise":"0.52"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:32","price":"553.93","rise":"0.52"},{"volumn":"16","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:33","price":"553.85","rise":"0.51"},{"volumn":"46","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:34","price":"553.90","rise":"0.52"},{"volumn":"2","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:35","price":"553.90","rise":"0.52"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:36","price":"553.90","rise":"0.52"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:37","price":"553.90","rise":"0.52"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:38","price":"553.90","rise":"0.52"},{"volumn":"4","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:39","price":"553.52","rise":"0.45"},{"volumn":"8","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:40","price":"553.72","rise":"0.49"},{"volumn":"6","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:41","price":"553.55","rise":"0.46"},{"volumn":"14","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:42","price":"553.48","rise":"0.44"},{"volumn":"34","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:43","price":"553.23","rise":"0.40"},{"volumn":"12","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:44","price":"553.31","rise":"0.41"},{"volumn":"12","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:45","price":"553.32","rise":"0.41"},{"volumn":"22","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:46","price":"553.32","rise":"0.41"},{"volumn":"28","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:47","price":"553.30","rise":"0.41"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:48","price":"553.30","rise":"0.41"},{"volumn":"4","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:49","price":"553.30","rise":"0.41"},{"volumn":"56","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:50","price":"553.00","rise":"0.36"},{"volumn":"50","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:51","price":"552.79","rise":"0.32"},{"volumn":"32","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:52","price":"552.80","rise":"0.32"},{"volumn":"52","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:53","price":"552.64","rise":"0.29"},{"volumn":"70","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:54","price":"552.46","rise":"0.26"},{"volumn":"14","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:55","price":"552.50","rise":"0.26"},{"volumn":"6","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:56","price":"552.59","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:57","price":"552.59","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:58","price":"552.59","rise":"0.28"},{"volumn":"8","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:59","price":"552.62","rise":"0.29"},{"volumn":"18","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:00","price":"552.70","rise":"0.30"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:01","price":"552.70","rise":"0.30"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:02","price":"552.70","rise":"0.30"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:03","price":"552.70","rise":"0.30"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:04","price":"552.70","rise":"0.30"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:05","price":"552.70","rise":"0.30"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:06","price":"552.70","rise":"0.30"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:07","price":"552.70","rise":"0.30"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:08","price":"552.70","rise":"0.30"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:09","price":"552.70","rise":"0.30"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:10","price":"552.70","rise":"0.30"},{"volumn":"10","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:11","price":"553.24","rise":"0.40"},{"volumn":"2","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:12","price":"553.30","rise":"0.41"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:13","price":"553.30","rise":"0.41"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:14","price":"553.30","rise":"0.41"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:15","price":"553.30","rise":"0.41"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:16","price":"553.30","rise":"0.41"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:17","price":"553.30","rise":"0.41"},{"volumn":"4","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:18","price":"552.38","rise":"0.24"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:19","price":"552.38","rise":"0.24"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:20","price":"552.38","rise":"0.24"},{"volumn":"112","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:21","price":"552.44","rise":"0.25"},{"volumn":"50","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:22","price":"552.26","rise":"0.22"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:23","price":"552.26","rise":"0.22"},{"volumn":"4","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:24","price":"552.26","rise":"0.22"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:25","price":"552.26","rise":"0.22"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:26","price":"552.26","rise":"0.22"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:27","price":"552.26","rise":"0.22"},{"volumn":"80","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:28","price":"552.40","rise":"0.25"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:29","price":"552.40","rise":"0.25"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:30","price":"552.40","rise":"0.25"},{"volumn":"2","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:31","price":"552.40","rise":"0.25"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:32","price":"552.40","rise":"0.25"},{"volumn":"2","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:33","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:34","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:35","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:36","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:37","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:38","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:39","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:40","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:41","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:42","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:43","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:44","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:45","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:46","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:47","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:48","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:49","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:50","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:51","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:52","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:53","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:54","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:55","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:56","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:57","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:58","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:59","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:00","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:01","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:02","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:03","price":"552.61","rise":"0.28"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:04","price":"552.61","rise":"0.28"},{"volumn":"40","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:05","price":"552.26","rise":"0.22"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:06","price":"552.26","rise":"0.22"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:07","price":"552.26","rise":"0.22"},{"volumn":"22","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:08","price":"552.01","rise":"0.18"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:09","price":"552.01","rise":"0.18"},{"volumn":"4","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:10","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:11","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:12","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:13","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:14","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:15","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:16","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:17","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:18","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:19","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:20","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:21","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:22","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:23","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:24","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:25","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:26","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:27","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:28","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:29","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:30","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:31","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:32","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:33","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:34","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:35","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:36","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:37","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:38","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:39","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:40","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:41","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:42","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:43","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:44","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:45","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:46","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:47","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:48","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:49","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:50","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:51","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:52","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:53","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:54","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:55","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:56","price":"551.80","rise":"0.14"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:57","price":"551.80","rise":"0.14"},{"volumn":"44","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:58","price":"553.25","rise":"0.40"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:59","price":"553.25","rise":"0.40"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:00","price":"553.25","rise":"0.40"},{"volumn":"18","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:01","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:02","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:03","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:04","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:05","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:06","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:07","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:08","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:09","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:10","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:11","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:12","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:13","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:14","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:15","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:16","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:17","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:18","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:19","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:20","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:21","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:22","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:23","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:24","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:25","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:26","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:27","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:28","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:29","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:30","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:31","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:32","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:33","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:34","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:35","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:36","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:37","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:38","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:39","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:40","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:41","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:42","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:43","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:44","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:45","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:46","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:47","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:48","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:49","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:50","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:51","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:52","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:53","price":"553.61","rise":"0.47"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:54","price":"553.61","rise":"0.47"},{"volumn":"6","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:55","price":"552.54","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:56","price":"552.54","rise":"0.27"},{"volumn":"14","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:57","price":"552.46","rise":"0.26"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:58","price":"552.46","rise":"0.26"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:59","price":"552.46","rise":"0.26"},{"volumn":"20","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:00","price":"552.33","rise":"0.23"},{"volumn":"2","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:01","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:02","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:03","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:04","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:05","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:06","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:07","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:08","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:09","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:10","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:11","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:12","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:13","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:14","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:15","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:16","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:17","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:18","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:19","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:20","price":"552.52","rise":"0.27"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:21","price":"552.52","rise":"0.27"},{"volumn":"2","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:22","price":"552.25","rise":"0.22"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:23","price":"552.25","rise":"0.22"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:24","price":"552.25","rise":"0.22"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:25","price":"552.25","rise":"0.22"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:26","price":"552.25","rise":"0.22"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:27","price":"552.25","rise":"0.22"},{"volumn":"2","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:28","price":"552.40","rise":"0.25"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:29","price":"552.40","rise":"0.25"}],"cx":{"o":["20:00","23:30","09:30","13:00","15:30"]},"cy":{"o":["559.92","556.16","552.41","548.65","544.90"]}}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"cyrate":{"o":["2.41","1.49","0.57","-0.35","-1.27"]},"points":"780","p":[{"volumn":"0","date":"2024\/05\/24\u661f\u671f\u4e94","time":"20:00","price":"551.17","rise":"0.19"},{"volumn":"56","date":"2024\/05\/24\u661f\u671f\u4e94","time":"20:05","price":"551.09","rise":"0.18"},{"volumn":"10","date":"2024\/05\/24\u661f\u671f\u4e94","time":"20:10","price":"551.07","rise":"0.18"},{"volumn":"8","date":"2024\/05\/24\u661f\u671f\u4e94","time":"20:15","price":"551.0","rise":"0.16"},{"volumn":"16","date":"2024\/05\/24\u661f\u671f\u4e94","time":"20:20","price":"551.25","rise":"0.21"},{"volumn":"196","date":"2024\/05\/24\u661f\u671f\u4e94","time":"20:25","price":"550.9","rise":"0.15"},{"volumn":"94","date":"2024\/05\/24\u661f\u671f\u4e94","time":"20:30","price":"551.0","rise":"0.16"},{"volumn":"86","date":"2024\/05\/24\u661f\u671f\u4e94","time":"20:35","price":"551.0","rise":"0.16"},{"volumn":"14","date":"2024\/05\/24\u661f\u671f\u4e94","time":"20:40","price":"551.01","rise":"0.17"},{"volumn":"12","date":"2024\/05\/24\u661f\u671f\u4e94","time":"20:45","price":"551.0","rise":"0.16"},{"volumn":"172","date":"2024\/05\/24\u661f\u671f\u4e94","time":"20:50","price":"550.6","rise":"0.09"},{"volumn":"18","date":"2024\/05\/24\u661f\u671f\u4e94","time":"20:55","price":"550.65","rise":"0.10"},{"volumn":"6","date":"2024\/05\/24\u661f\u671f\u4e94","time":"21:00","price":"550.84","rise":"0.13"},{"volumn":"38","date":"2024\/05\/24\u661f\u671f\u4e94","time":"21:05","price":"551.15","rise":"0.19"},{"volumn":"124","date":"2024\/05\/24\u661f\u671f\u4e94","time":"21:10","price":"551.77","rise":"0.30"},{"volumn":"422","date":"2024\/05\/24\u661f\u671f\u4e94","time":"21:15","price":"551.5","rise":"0.25"},{"volumn":"112","date":"2024\/05\/24\u661f\u671f\u4e94","time":"21:20","price":"551.3","rise":"0.22"},{"volumn":"144","date":"2024\/05\/24\u661f\u671f\u4e94","time":"21:25","price":"551.6","rise":"0.27"},{"volumn":"134","date":"2024\/05\/24\u661f\u671f\u4e94","time":"21:30","price":"552.05","rise":"0.35"},{"volumn":"174","date":"2024\/05\/24\u661f\u671f\u4e94","time":"21:35","price":"552.36","rise":"0.41"},{"volumn":"38","date":"2024\/05\/24\u661f\u671f\u4e94","time":"21:40","price":"551.93","rise":"0.33"},{"volumn":"32","date":"2024\/05\/24\u661f\u671f\u4e94","time":"21:45","price":"551.76","rise":"0.30"},{"volumn":"594","date":"2024\/05\/24\u661f\u671f\u4e94","time":"21:50","price":"551.2","rise":"0.20"},{"volumn":"420","date":"2024\/05\/24\u661f\u671f\u4e94","time":"21:55","price":"551.02","rise":"0.17"},{"volumn":"522","date":"2024\/05\/24\u661f\u671f\u4e94","time":"22:00","price":"550.5","rise":"0.07"},{"volumn":"106","date":"2024\/05\/24\u661f\u671f\u4e94","time":"22:05","price":"551.5","rise":"0.25"},{"volumn":"94","date":"2024\/05\/24\u661f\u671f\u4e94","time":"22:10","price":"551.2","rise":"0.20"},{"volumn":"66","date":"2024\/05\/24\u661f\u671f\u4e94","time":"22:15","price":"551.0","rise":"0.16"},{"volumn":"182","date":"2024\/05\/24\u661f\u671f\u4e94","time":"22:20","price":"551.18","rise":"0.20"},{"volumn":"34","date":"2024\/05\/24\u661f\u671f\u4e94","time":"22:25","price":"551.0","rise":"0.16"},{"volumn":"32","date":"2024\/05\/24\u661f\u671f\u4e94","time":"22:30","price":"550.8","rise":"0.13"},{"volumn":"70","date":"2024\/05\/24\u661f\u671f\u4e94","time":"22:35","price":"551.11","rise":"0.18"},{"volumn":"90","date":"2024\/05\/24\u661f\u671f\u4e94","time":"22:40","price":"551.01","rise":"0.17"},{"volumn":"144","date":"2024\/05\/24\u661f\u671f\u4e94","time":"22:45","price":"551.09","rise":"0.18"},{"volumn":"94","date":"2024\/05\/24\u661f\u671f\u4e94","time":"22:50","price":"550.97","rise":"0.16"},{"volumn":"38","date":"2024\/05\/24\u661f\u671f\u4e94","time":"22:55","price":"551.12","rise":"0.19"},{"volumn":"42","date":"2024\/05\/24\u661f\u671f\u4e94","time":"23:00","price":"551.31","rise":"0.22"},{"volumn":"0","date":"2024\/05\/24\u661f\u671f\u4e94","time":"23:05","price":"551.31","rise":"0.22"},{"volumn":"0","date":"2024\/05\/24\u661f\u671f\u4e94","time":"23:10","price":"551.31","rise":"0.22"},{"volumn":"28","date":"2024\/05\/24\u661f\u671f\u4e94","time":"23:15","price":"551.3","rise":"0.22"},{"volumn":"0","date":"2024\/05\/24\u661f\u671f\u4e94","time":"23:20","price":"551.3","rise":"0.22"},{"volumn":"46","date":"2024\/05\/24\u661f\u671f\u4e94","time":"23:25","price":"550.6","rise":"0.09"},{"volumn":"122","date":"2024\/05\/24\u661f\u671f\u4e94","time":"23:30","price":"550.35","rise":"0.05"},{"volumn":"0","date":"2024\/05\/24\u661f\u671f\u4e94","time":"23:35","price":"550.35","rise":"0.05"},{"volumn":"80","date":"2024\/05\/24\u661f\u671f\u4e94","time":"23:40","price":"550.0","rise":"-0.02"},{"volumn":"0","date":"2024\/05\/24\u661f\u671f\u4e94","time":"23:45","price":"550.0","rise":"-0.02"},{"volumn":"38","date":"2024\/05\/24\u661f\u671f\u4e94","time":"23:50","price":"550.01","rise":"-0.02"},{"volumn":"52","date":"2024\/05\/24\u661f\u671f\u4e94","time":"23:55","price":"550.3","rise":"0.04"},{"volumn":"40","date":"2024\/05\/25\u661f\u671f\u516d","time":"00:00","price":"550.22","rise":"0.02"},{"volumn":"2","date":"2024\/05\/25\u661f\u671f\u516d","time":"00:05","price":"550.22","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"00:10","price":"550.22","rise":"0.02"},{"volumn":"6","date":"2024\/05\/25\u661f\u671f\u516d","time":"00:15","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"00:20","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"00:25","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"00:30","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"00:35","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"00:40","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"00:45","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"00:50","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"00:55","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"01:00","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"01:05","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"01:10","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"01:15","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"01:20","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"01:25","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"01:30","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"01:35","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"01:40","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"01:45","price":"550.2","rise":"0.02"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"01:50","price":"550.2","rise":"0.02"},{"volumn":"8","date":"2024\/05\/25\u661f\u671f\u516d","time":"01:55","price":"550.12","rise":"0.00"},{"volumn":"32","date":"2024\/05\/25\u661f\u671f\u516d","time":"02:00","price":"550.44","rise":"0.06"},{"volumn":"12","date":"2024\/05\/25\u661f\u671f\u516d","time":"02:05","price":"550.5","rise":"0.07"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"02:10","price":"550.5","rise":"0.07"},{"volumn":"0","date":"2024\/05\/25\u661f\u671f\u516d","time":"02:15","price":"550.5","rise":"0.07"},{"volumn":"2","date":"2024\/05\/25\u661f\u671f\u516d","time":"02:20","price":"550.79","rise":"0.13"},{"volumn":"80","date":"2024\/05\/25\u661f\u671f\u516d","time":"02:25","price":"550.72","rise":"0.11"},{"volumn":"6","date":"2024\/05\/25\u661f\u671f\u516d","time":"02:30","price":"550.55","rise":"0.08"},{"volumn":"192","date":"2024\/05\/27\u661f\u671f\u4e00","time":"09:05","price":"550.8","rise":"0.13"},{"volumn":"212","date":"2024\/05\/27\u661f\u671f\u4e00","time":"09:10","price":"551.3","rise":"0.22"},{"volumn":"158","date":"2024\/05\/27\u661f\u671f\u4e00","time":"09:15","price":"551.68","rise":"0.29"},{"volumn":"132","date":"2024\/05\/27\u661f\u671f\u4e00","time":"09:20","price":"551.2","rise":"0.20"},{"volumn":"134","date":"2024\/05\/27\u661f\u671f\u4e00","time":"09:25","price":"551.45","rise":"0.25"},{"volumn":"158","date":"2024\/05\/27\u661f\u671f\u4e00","time":"09:30","price":"551.57","rise":"0.27"},{"volumn":"834","date":"2024\/05\/27\u661f\u671f\u4e00","time":"09:35","price":"551.55","rise":"0.26"},{"volumn":"672","date":"2024\/05\/27\u661f\u671f\u4e00","time":"09:40","price":"552.08","rise":"0.36"},{"volumn":"574","date":"2024\/05\/27\u661f\u671f\u4e00","time":"09:45","price":"551.75","rise":"0.30"},{"volumn":"272","date":"2024\/05\/27\u661f\u671f\u4e00","time":"09:50","price":"551.75","rise":"0.30"},{"volumn":"142","date":"2024\/05\/27\u661f\u671f\u4e00","time":"09:55","price":"552.0","rise":"0.35"},{"volumn":"48","date":"2024\/05\/27\u661f\u671f\u4e00","time":"10:00","price":"552.0","rise":"0.35"},{"volumn":"56","date":"2024\/05\/27\u661f\u671f\u4e00","time":"10:05","price":"551.87","rise":"0.32"},{"volumn":"68","date":"2024\/05\/27\u661f\u671f\u4e00","time":"10:10","price":"551.8","rise":"0.31"},{"volumn":"144","date":"2024\/05\/27\u661f\u671f\u4e00","time":"10:15","price":"551.75","rise":"0.30"},{"volumn":"142","date":"2024\/05\/27\u661f\u671f\u4e00","time":"10:20","price":"551.98","rise":"0.34"},{"volumn":"166","date":"2024\/05\/27\u661f\u671f\u4e00","time":"10:25","price":"552.05","rise":"0.35"},{"volumn":"160","date":"2024\/05\/27\u661f\u671f\u4e00","time":"10:30","price":"552.09","rise":"0.36"},{"volumn":"570","date":"2024\/05\/27\u661f\u671f\u4e00","time":"10:35","price":"552.08","rise":"0.36"},{"volumn":"260","date":"2024\/05\/27\u661f\u671f\u4e00","time":"10:40","price":"552.3","rise":"0.40"},{"volumn":"302","date":"2024\/05\/27\u661f\u671f\u4e00","time":"10:45","price":"552.31","rise":"0.40"},{"volumn":"246","date":"2024\/05\/27\u661f\u671f\u4e00","time":"10:50","price":"553.0","rise":"0.53"},{"volumn":"836","date":"2024\/05\/27\u661f\u671f\u4e00","time":"10:55","price":"553.64","rise":"0.64"},{"volumn":"406","date":"2024\/05\/27\u661f\u671f\u4e00","time":"11:00","price":"553.5","rise":"0.62"},{"volumn":"168","date":"2024\/05\/27\u661f\u671f\u4e00","time":"11:05","price":"553.21","rise":"0.57"},{"volumn":"180","date":"2024\/05\/27\u661f\u671f\u4e00","time":"11:10","price":"553.13","rise":"0.55"},{"volumn":"160","date":"2024\/05\/27\u661f\u671f\u4e00","time":"11:15","price":"553.25","rise":"0.57"},{"volumn":"186","date":"2024\/05\/27\u661f\u671f\u4e00","time":"11:20","price":"553.3","rise":"0.58"},{"volumn":"116","date":"2024\/05\/27\u661f\u671f\u4e00","time":"11:25","price":"553.4","rise":"0.60"},{"volumn":"138","date":"2024\/05\/27\u661f\u671f\u4e00","time":"11:30","price":"553.73","rise":"0.66"},{"volumn":"36","date":"2024\/05\/27\u661f\u671f\u4e00","time":"11:35","price":"553.49","rise":"0.62"},{"volumn":"20","date":"2024\/05\/27\u661f\u671f\u4e00","time":"11:40","price":"553.4","rise":"0.60"},{"volumn":"12","date":"2024\/05\/27\u661f\u671f\u4e00","time":"11:45","price":"553.4","rise":"0.60"},{"volumn":"14","date":"2024\/05\/27\u661f\u671f\u4e00","time":"11:50","price":"553.54","rise":"0.63"},{"volumn":"6","date":"2024\/05\/27\u661f\u671f\u4e00","time":"11:55","price":"553.54","rise":"0.63"},{"volumn":"6","date":"2024\/05\/27\u661f\u671f\u4e00","time":"12:00","price":"553.88","rise":"0.69"},{"volumn":"4","date":"2024\/05\/27\u661f\u671f\u4e00","time":"12:05","price":"553.7","rise":"0.65"},{"volumn":"72","date":"2024\/05\/27\u661f\u671f\u4e00","time":"12:10","price":"553.2","rise":"0.56"},{"volumn":"114","date":"2024\/05\/27\u661f\u671f\u4e00","time":"12:15","price":"553.1","rise":"0.55"},{"volumn":"100","date":"2024\/05\/27\u661f\u671f\u4e00","time":"12:20","price":"553.0","rise":"0.53"},{"volumn":"42","date":"2024\/05\/27\u661f\u671f\u4e00","time":"12:25","price":"553.17","rise":"0.56"},{"volumn":"12","date":"2024\/05\/27\u661f\u671f\u4e00","time":"12:30","price":"553.01","rise":"0.53"},{"volumn":"10","date":"2024\/05\/27\u661f\u671f\u4e00","time":"12:35","price":"553.01","rise":"0.53"},{"volumn":"10","date":"2024\/05\/27\u661f\u671f\u4e00","time":"12:40","price":"553.29","rise":"0.58"},{"volumn":"14","date":"2024\/05\/27\u661f\u671f\u4e00","time":"12:45","price":"552.8","rise":"0.49"},{"volumn":"10","date":"2024\/05\/27\u661f\u671f\u4e00","time":"12:50","price":"552.7","rise":"0.47"},{"volumn":"6","date":"2024\/05\/27\u661f\u671f\u4e00","time":"12:55","price":"553.1","rise":"0.55"},{"volumn":"4","date":"2024\/05\/27\u661f\u671f\u4e00","time":"13:00","price":"553.1","rise":"0.55"},{"volumn":"18","date":"2024\/05\/27\u661f\u671f\u4e00","time":"13:05","price":"553.1","rise":"0.55"},{"volumn":"4","date":"2024\/05\/27\u661f\u671f\u4e00","time":"13:10","price":"553.1","rise":"0.55"},{"volumn":"18","date":"2024\/05\/27\u661f\u671f\u4e00","time":"13:15","price":"553.28","rise":"0.58"},{"volumn":"18","date":"2024\/05\/27\u661f\u671f\u4e00","time":"13:20","price":"553.2","rise":"0.56"},{"volumn":"30","date":"2024\/05\/27\u661f\u671f\u4e00","time":"13:25","price":"553.18","rise":"0.56"},{"volumn":"52","date":"2024\/05\/27\u661f\u671f\u4e00","time":"13:30","price":"553.19","rise":"0.56"},{"volumn":"430","date":"2024\/05\/27\u661f\u671f\u4e00","time":"13:35","price":"552.92","rise":"0.51"},{"volumn":"514","date":"2024\/05\/27\u661f\u671f\u4e00","time":"13:40","price":"552.46","rise":"0.43"},{"volumn":"280","date":"2024\/05\/27\u661f\u671f\u4e00","time":"13:45","price":"552.57","rise":"0.45"},{"volumn":"474","date":"2024\/05\/27\u661f\u671f\u4e00","time":"13:50","price":"552.52","rise":"0.44"},{"volumn":"1034","date":"2024\/05\/27\u661f\u671f\u4e00","time":"13:55","price":"552.47","rise":"0.43"},{"volumn":"410","date":"2024\/05\/27\u661f\u671f\u4e00","time":"14:00","price":"552.83","rise":"0.50"},{"volumn":"180","date":"2024\/05\/27\u661f\u671f\u4e00","time":"14:05","price":"552.61","rise":"0.46"},{"volumn":"156","date":"2024\/05\/27\u661f\u671f\u4e00","time":"14:10","price":"552.9","rise":"0.51"},{"volumn":"144","date":"2024\/05\/27\u661f\u671f\u4e00","time":"14:15","price":"552.68","rise":"0.47"},{"volumn":"112","date":"2024\/05\/27\u661f\u671f\u4e00","time":"14:20","price":"552.67","rise":"0.47"},{"volumn":"176","date":"2024\/05\/27\u661f\u671f\u4e00","time":"14:25","price":"552.9","rise":"0.51"},{"volumn":"98","date":"2024\/05\/27\u661f\u671f\u4e00","time":"14:30","price":"552.89","rise":"0.51"},{"volumn":"126","date":"2024\/05\/27\u661f\u671f\u4e00","time":"14:35","price":"552.8","rise":"0.49"},{"volumn":"216","date":"2024\/05\/27\u661f\u671f\u4e00","time":"14:40","price":"552.8","rise":"0.49"},{"volumn":"336","date":"2024\/05\/27\u661f\u671f\u4e00","time":"14:45","price":"552.79","rise":"0.49"},{"volumn":"234","date":"2024\/05\/27\u661f\u671f\u4e00","time":"14:50","price":"552.7","rise":"0.47"},{"volumn":"420","date":"2024\/05\/27\u661f\u671f\u4e00","time":"14:55","price":"552.42","rise":"0.42"},{"volumn":"228","date":"2024\/05\/27\u661f\u671f\u4e00","time":"15:00","price":"552.2","rise":"0.38"},{"volumn":"474","date":"2024\/05\/27\u661f\u671f\u4e00","time":"15:05","price":"552.2","rise":"0.38"},{"volumn":"162","date":"2024\/05\/27\u661f\u671f\u4e00","time":"15:10","price":"552.4","rise":"0.42"},{"volumn":"74","date":"2024\/05\/27\u661f\u671f\u4e00","time":"15:15","price":"552.4","rise":"0.42"},{"volumn":"298","date":"2024\/05\/27\u661f\u671f\u4e00","time":"15:20","price":"552.3","rise":"0.40"},{"volumn":"144","date":"2024\/05\/27\u661f\u671f\u4e00","time":"15:25","price":"552.2","rise":"0.38"},{"volumn":"464","date":"2024\/05\/27\u661f\u671f\u4e00","time":"15:30","price":"551.91","rise":"0.33"},{"volumn":"0","date":"2024\/05\/27\u661f\u671f\u4e00","time":"20:00","price":"552.11","rise":"0.37"},{"volumn":"0","date":"2024\/05\/27\u661f\u671f\u4e00","time":"20:05","price":"552.11","rise":"0.37"},{"volumn":"42","date":"2024\/05\/27\u661f\u671f\u4e00","time":"20:10","price":"553.1","rise":"0.55"},{"volumn":"16","date":"2024\/05\/27\u661f\u671f\u4e00","time":"20:15","price":"552.87","rise":"0.50"},{"volumn":"200","date":"2024\/05\/27\u661f\u671f\u4e00","time":"20:20","price":"553.19","rise":"0.56"},{"volumn":"258","date":"2024\/05\/27\u661f\u671f\u4e00","time":"20:25","price":"553.5","rise":"0.62"},{"volumn":"90","date":"2024\/05\/27\u661f\u671f\u4e00","time":"20:30","price":"553.6","rise":"0.64"},{"volumn":"68","date":"2024\/05\/27\u661f\u671f\u4e00","time":"20:35","price":"553.57","rise":"0.63"},{"volumn":"10","date":"2024\/05\/27\u661f\u671f\u4e00","time":"20:40","price":"553.5","rise":"0.62"},{"volumn":"16","date":"2024\/05\/27\u661f\u671f\u4e00","time":"20:45","price":"553.56","rise":"0.63"},{"volumn":"12","date":"2024\/05\/27\u661f\u671f\u4e00","time":"20:50","price":"553.5","rise":"0.62"},{"volumn":"28","date":"2024\/05\/27\u661f\u671f\u4e00","time":"20:55","price":"553.45","rise":"0.61"},{"volumn":"12","date":"2024\/05\/27\u661f\u671f\u4e00","time":"21:00","price":"553.6","rise":"0.64"},{"volumn":"118","date":"2024\/05\/27\u661f\u671f\u4e00","time":"21:05","price":"553.27","rise":"0.58"},{"volumn":"264","date":"2024\/05\/27\u661f\u671f\u4e00","time":"21:10","price":"553.55","rise":"0.63"},{"volumn":"98","date":"2024\/05\/27\u661f\u671f\u4e00","time":"21:15","price":"553.55","rise":"0.63"},{"volumn":"284","date":"2024\/05\/27\u661f\u671f\u4e00","time":"21:20","price":"554.05","rise":"0.72"},{"volumn":"348","date":"2024\/05\/27\u661f\u671f\u4e00","time":"21:25","price":"554.56","rise":"0.81"},{"volumn":"174","date":"2024\/05\/27\u661f\u671f\u4e00","time":"21:30","price":"554.42","rise":"0.79"},{"volumn":"312","date":"2024\/05\/27\u661f\u671f\u4e00","time":"21:35","price":"554.55","rise":"0.81"},{"volumn":"370","date":"2024\/05\/27\u661f\u671f\u4e00","time":"21:40","price":"554.94","rise":"0.88"},{"volumn":"254","date":"2024\/05\/27\u661f\u671f\u4e00","time":"21:45","price":"555.2","rise":"0.93"},{"volumn":"516","date":"2024\/05\/27\u661f\u671f\u4e00","time":"21:50","price":"556.02","rise":"1.08"},{"volumn":"114","date":"2024\/05\/27\u661f\u671f\u4e00","time":"21:55","price":"555.87","rise":"1.05"},{"volumn":"36","date":"2024\/05\/27\u661f\u671f\u4e00","time":"22:00","price":"555.46","rise":"0.97"},{"volumn":"72","date":"2024\/05\/27\u661f\u671f\u4e00","time":"22:05","price":"555.73","rise":"1.02"},{"volumn":"86","date":"2024\/05\/27\u661f\u671f\u4e00","time":"22:10","price":"555.9","rise":"1.05"},{"volumn":"26","date":"2024\/05\/27\u661f\u671f\u4e00","time":"22:15","price":"555.9","rise":"1.05"},{"volumn":"124","date":"2024\/05\/27\u661f\u671f\u4e00","time":"22:20","price":"555.8","rise":"1.04"},{"volumn":"26","date":"2024\/05\/27\u661f\u671f\u4e00","time":"22:25","price":"555.7","rise":"1.02"},{"volumn":"86","date":"2024\/05\/27\u661f\u671f\u4e00","time":"22:30","price":"556.07","rise":"1.09"},{"volumn":"52","date":"2024\/05\/27\u661f\u671f\u4e00","time":"22:35","price":"555.75","rise":"1.03"},{"volumn":"12","date":"2024\/05\/27\u661f\u671f\u4e00","time":"22:40","price":"555.48","rise":"0.98"},{"volumn":"26","date":"2024\/05\/27\u661f\u671f\u4e00","time":"22:45","price":"555.63","rise":"1.01"},{"volumn":"4","date":"2024\/05\/27\u661f\u671f\u4e00","time":"22:50","price":"555.57","rise":"0.99"},{"volumn":"0","date":"2024\/05\/27\u661f\u671f\u4e00","time":"22:55","price":"555.57","rise":"0.99"},{"volumn":"6","date":"2024\/05\/27\u661f\u671f\u4e00","time":"23:00","price":"555.6","rise":"1.00"},{"volumn":"26","date":"2024\/05\/27\u661f\u671f\u4e00","time":"23:05","price":"555.3","rise":"0.95"},{"volumn":"4","date":"2024\/05\/27\u661f\u671f\u4e00","time":"23:10","price":"555.3","rise":"0.95"},{"volumn":"34","date":"2024\/05\/27\u661f\u671f\u4e00","time":"23:15","price":"555.3","rise":"0.95"},{"volumn":"6","date":"2024\/05\/27\u661f\u671f\u4e00","time":"23:20","price":"555.5","rise":"0.98"},{"volumn":"26","date":"2024\/05\/27\u661f\u671f\u4e00","time":"23:25","price":"555.9","rise":"1.05"},{"volumn":"0","date":"2024\/05\/27\u661f\u671f\u4e00","time":"23:30","price":"555.9","rise":"1.05"},{"volumn":"22","date":"2024\/05\/27\u661f\u671f\u4e00","time":"23:35","price":"556.08","rise":"1.09"},{"volumn":"8","date":"2024\/05\/27\u661f\u671f\u4e00","time":"23:40","price":"555.98","rise":"1.07"},{"volumn":"12","date":"2024\/05\/27\u661f\u671f\u4e00","time":"23:45","price":"555.5","rise":"0.98"},{"volumn":"60","date":"2024\/05\/27\u661f\u671f\u4e00","time":"23:50","price":"555.0","rise":"0.89"},{"volumn":"0","date":"2024\/05\/27\u661f\u671f\u4e00","time":"23:55","price":"555.0","rise":"0.89"},{"volumn":"2","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"00:00","price":"555.26","rise":"0.94"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"00:05","price":"555.26","rise":"0.94"},{"volumn":"2","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"00:10","price":"555.55","rise":"0.99"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"00:15","price":"555.55","rise":"0.99"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"00:20","price":"555.55","rise":"0.99"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"00:25","price":"555.55","rise":"0.99"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"00:30","price":"555.55","rise":"0.99"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"00:35","price":"555.55","rise":"0.99"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"00:40","price":"555.55","rise":"0.99"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"00:45","price":"555.55","rise":"0.99"},{"volumn":"8","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"00:50","price":"556.15","rise":"1.10"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"00:55","price":"556.15","rise":"1.10"},{"volumn":"82","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"01:00","price":"555.8","rise":"1.04"},{"volumn":"2","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"01:05","price":"555.14","rise":"0.92"},{"volumn":"8","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"01:10","price":"555.55","rise":"0.99"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"01:15","price":"555.55","rise":"0.99"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"01:20","price":"555.55","rise":"0.99"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"01:25","price":"555.55","rise":"0.99"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"01:30","price":"555.55","rise":"0.99"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"01:35","price":"555.55","rise":"0.99"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"01:40","price":"555.55","rise":"0.99"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"01:45","price":"555.55","rise":"0.99"},{"volumn":"2","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"01:50","price":"555.8","rise":"1.04"},{"volumn":"6","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"01:55","price":"555.68","rise":"1.01"},{"volumn":"18","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"02:00","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"02:05","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"02:10","price":"556.0","rise":"1.07"},{"volumn":"2","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"02:15","price":"555.02","rise":"0.89"},{"volumn":"4","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"02:20","price":"555.01","rise":"0.89"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"02:25","price":"555.01","rise":"0.89"},{"volumn":"26","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"02:30","price":"554.8","rise":"0.85"},{"volumn":"108","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"09:05","price":"555.22","rise":"0.93"},{"volumn":"168","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"09:10","price":"555.06","rise":"0.90"},{"volumn":"292","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"09:15","price":"554.26","rise":"0.76"},{"volumn":"556","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"09:20","price":"554.91","rise":"0.87"},{"volumn":"232","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"09:25","price":"554.6","rise":"0.82"},{"volumn":"460","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"09:30","price":"554.84","rise":"0.86"},{"volumn":"782","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"09:35","price":"555.31","rise":"0.95"},{"volumn":"698","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"09:40","price":"555.69","rise":"1.02"},{"volumn":"388","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"09:45","price":"555.62","rise":"1.00"},{"volumn":"346","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"09:50","price":"556.0","rise":"1.07"},{"volumn":"182","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"09:55","price":"555.85","rise":"1.05"},{"volumn":"208","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"10:00","price":"555.58","rise":"1.00"},{"volumn":"288","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"10:05","price":"555.42","rise":"0.97"},{"volumn":"258","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"10:10","price":"555.76","rise":"1.03"},{"volumn":"294","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"10:15","price":"555.54","rise":"0.99"},{"volumn":"102","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"10:20","price":"555.6","rise":"1.00"},{"volumn":"26","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"10:25","price":"555.5","rise":"0.98"},{"volumn":"98","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"10:30","price":"555.44","rise":"0.97"},{"volumn":"208","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"10:35","price":"555.15","rise":"0.92"},{"volumn":"180","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"10:40","price":"555.2","rise":"0.93"},{"volumn":"50","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"10:45","price":"555.24","rise":"0.93"},{"volumn":"290","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"10:50","price":"555.46","rise":"0.97"},{"volumn":"432","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"10:55","price":"555.72","rise":"1.02"},{"volumn":"218","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"11:00","price":"555.65","rise":"1.01"},{"volumn":"222","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"11:05","price":"555.43","rise":"0.97"},{"volumn":"80","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"11:10","price":"555.54","rise":"0.99"},{"volumn":"188","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"11:15","price":"555.5","rise":"0.98"},{"volumn":"178","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"11:20","price":"555.59","rise":"1.00"},{"volumn":"450","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"11:25","price":"555.21","rise":"0.93"},{"volumn":"78","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"11:30","price":"555.2","rise":"0.93"},{"volumn":"136","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"11:35","price":"555.2","rise":"0.93"},{"volumn":"2","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"11:40","price":"555.1","rise":"0.91"},{"volumn":"4","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"11:45","price":"555.11","rise":"0.91"},{"volumn":"44","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"11:50","price":"555.1","rise":"0.91"},{"volumn":"48","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"11:55","price":"555.1","rise":"0.91"},{"volumn":"2","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"12:00","price":"555.14","rise":"0.92"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"12:05","price":"555.14","rise":"0.92"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"12:10","price":"555.14","rise":"0.92"},{"volumn":"10","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"12:15","price":"555.16","rise":"0.92"},{"volumn":"10","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"12:20","price":"555.16","rise":"0.92"},{"volumn":"76","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"12:25","price":"555.17","rise":"0.92"},{"volumn":"10","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"12:30","price":"555.17","rise":"0.92"},{"volumn":"2","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"12:35","price":"555.17","rise":"0.92"},{"volumn":"2","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"12:40","price":"555.17","rise":"0.92"},{"volumn":"8","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"12:45","price":"555.17","rise":"0.92"},{"volumn":"2","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"12:50","price":"555.17","rise":"0.92"},{"volumn":"12","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"12:55","price":"555.17","rise":"0.92"},{"volumn":"6","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"13:00","price":"555.17","rise":"0.92"},{"volumn":"16","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"13:05","price":"555.2","rise":"0.93"},{"volumn":"12","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"13:10","price":"555.38","rise":"0.96"},{"volumn":"2","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"13:15","price":"555.3","rise":"0.95"},{"volumn":"2","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"13:20","price":"555.37","rise":"0.96"},{"volumn":"2","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"13:25","price":"555.3","rise":"0.95"},{"volumn":"44","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"13:30","price":"555.25","rise":"0.94"},{"volumn":"232","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"13:35","price":"555.38","rise":"0.96"},{"volumn":"672","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"13:40","price":"555.25","rise":"0.94"},{"volumn":"206","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"13:45","price":"555.17","rise":"0.92"},{"volumn":"692","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"13:50","price":"555.28","rise":"0.94"},{"volumn":"258","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"13:55","price":"555.13","rise":"0.91"},{"volumn":"642","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"14:00","price":"554.8","rise":"0.85"},{"volumn":"572","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"14:05","price":"554.45","rise":"0.79"},{"volumn":"602","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"14:10","price":"554.02","rise":"0.71"},{"volumn":"726","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"14:15","price":"553.61","rise":"0.64"},{"volumn":"836","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"14:20","price":"553.9","rise":"0.69"},{"volumn":"958","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"14:25","price":"552.98","rise":"0.52"},{"volumn":"1526","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"14:30","price":"553.11","rise":"0.55"},{"volumn":"662","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"14:35","price":"553.0","rise":"0.53"},{"volumn":"444","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"14:40","price":"553.1","rise":"0.55"},{"volumn":"370","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"14:45","price":"553.08","rise":"0.54"},{"volumn":"198","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"14:50","price":"552.95","rise":"0.52"},{"volumn":"94","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"14:55","price":"552.85","rise":"0.50"},{"volumn":"384","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"15:00","price":"552.8","rise":"0.49"},{"volumn":"346","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"15:05","price":"552.85","rise":"0.50"},{"volumn":"270","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"15:10","price":"552.98","rise":"0.52"},{"volumn":"86","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"15:15","price":"552.9","rise":"0.51"},{"volumn":"78","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"15:20","price":"553.0","rise":"0.53"},{"volumn":"100","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"15:25","price":"553.0","rise":"0.53"},{"volumn":"88","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"15:30","price":"552.66","rise":"0.47"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"20:00","price":"554.49","rise":"0.80"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"20:05","price":"554.49","rise":"0.80"},{"volumn":"30","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"20:10","price":"554.15","rise":"0.74"},{"volumn":"52","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"20:15","price":"554.6","rise":"0.82"},{"volumn":"36","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"20:20","price":"554.7","rise":"0.84"},{"volumn":"26","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"20:25","price":"555.0","rise":"0.89"},{"volumn":"154","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"20:30","price":"555.1","rise":"0.91"},{"volumn":"48","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"20:35","price":"555.06","rise":"0.90"},{"volumn":"104","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"20:40","price":"555.7","rise":"1.02"},{"volumn":"48","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"20:45","price":"555.55","rise":"0.99"},{"volumn":"40","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"20:50","price":"555.1","rise":"0.91"},{"volumn":"14","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"20:55","price":"555.0","rise":"0.89"},{"volumn":"20","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"21:00","price":"554.97","rise":"0.89"},{"volumn":"442","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"21:05","price":"555.62","rise":"1.00"},{"volumn":"274","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"21:10","price":"555.5","rise":"0.98"},{"volumn":"460","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"21:15","price":"556.13","rise":"1.10"},{"volumn":"1208","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"21:20","price":"557.4","rise":"1.33"},{"volumn":"502","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"21:25","price":"557.78","rise":"1.40"},{"volumn":"158","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"21:30","price":"557.0","rise":"1.25"},{"volumn":"124","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"21:35","price":"556.5","rise":"1.16"},{"volumn":"248","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"21:40","price":"555.88","rise":"1.05"},{"volumn":"216","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"21:45","price":"556.05","rise":"1.08"},{"volumn":"168","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"21:50","price":"555.62","rise":"1.00"},{"volumn":"38","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"21:55","price":"555.91","rise":"1.06"},{"volumn":"70","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"22:00","price":"555.3","rise":"0.95"},{"volumn":"236","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"22:05","price":"554.03","rise":"0.71"},{"volumn":"186","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"22:10","price":"554.25","rise":"0.75"},{"volumn":"138","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"22:15","price":"554.16","rise":"0.74"},{"volumn":"82","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"22:20","price":"554.23","rise":"0.75"},{"volumn":"96","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"22:25","price":"554.7","rise":"0.84"},{"volumn":"156","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"22:30","price":"554.8","rise":"0.85"},{"volumn":"98","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"22:35","price":"554.95","rise":"0.88"},{"volumn":"96","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"22:40","price":"554.98","rise":"0.89"},{"volumn":"18","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"22:45","price":"555.17","rise":"0.92"},{"volumn":"20","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"22:50","price":"555.2","rise":"0.93"},{"volumn":"30","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"22:55","price":"555.7","rise":"1.02"},{"volumn":"4","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"23:00","price":"555.34","rise":"0.95"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"23:05","price":"555.34","rise":"0.95"},{"volumn":"14","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"23:10","price":"555.17","rise":"0.92"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"23:15","price":"555.17","rise":"0.92"},{"volumn":"56","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"23:20","price":"555.9","rise":"1.05"},{"volumn":"32","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"23:25","price":"556.0","rise":"1.07"},{"volumn":"54","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"23:30","price":"556.07","rise":"1.09"},{"volumn":"6","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"23:35","price":"555.71","rise":"1.02"},{"volumn":"6","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"23:40","price":"556.49","rise":"1.16"},{"volumn":"28","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"23:45","price":"556.6","rise":"1.18"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"23:50","price":"556.6","rise":"1.18"},{"volumn":"0","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"23:55","price":"556.6","rise":"1.18"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"00:00","price":"556.6","rise":"1.18"},{"volumn":"20","date":"2024\/05\/29\u661f\u671f\u4e09","time":"00:05","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"00:10","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"00:15","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"00:20","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"00:25","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"00:30","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"00:35","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"00:40","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"00:45","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"00:50","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"00:55","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"01:00","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"01:05","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"01:10","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"01:15","price":"556.0","rise":"1.07"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"01:20","price":"556.0","rise":"1.07"},{"volumn":"16","date":"2024\/05\/29\u661f\u671f\u4e09","time":"01:25","price":"555.14","rise":"0.92"},{"volumn":"2","date":"2024\/05\/29\u661f\u671f\u4e09","time":"01:30","price":"555.31","rise":"0.95"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"01:35","price":"555.31","rise":"0.95"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"01:40","price":"555.31","rise":"0.95"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"01:45","price":"555.31","rise":"0.95"},{"volumn":"4","date":"2024\/05\/29\u661f\u671f\u4e09","time":"01:50","price":"555.63","rise":"1.01"},{"volumn":"20","date":"2024\/05\/29\u661f\u671f\u4e09","time":"01:55","price":"556.05","rise":"1.08"},{"volumn":"46","date":"2024\/05\/29\u661f\u671f\u4e09","time":"02:00","price":"556.17","rise":"1.10"},{"volumn":"6","date":"2024\/05\/29\u661f\u671f\u4e09","time":"02:05","price":"556.0","rise":"1.07"},{"volumn":"2","date":"2024\/05\/29\u661f\u671f\u4e09","time":"02:10","price":"555.81","rise":"1.04"},{"volumn":"2","date":"2024\/05\/29\u661f\u671f\u4e09","time":"02:15","price":"555.66","rise":"1.01"},{"volumn":"2","date":"2024\/05\/29\u661f\u671f\u4e09","time":"02:20","price":"555.66","rise":"1.01"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"02:25","price":"555.66","rise":"1.01"},{"volumn":"60","date":"2024\/05\/29\u661f\u671f\u4e09","time":"02:30","price":"555.2","rise":"0.93"},{"volumn":"56","date":"2024\/05\/29\u661f\u671f\u4e09","time":"09:05","price":"556.0","rise":"1.07"},{"volumn":"86","date":"2024\/05\/29\u661f\u671f\u4e09","time":"09:10","price":"556.05","rise":"1.08"},{"volumn":"168","date":"2024\/05\/29\u661f\u671f\u4e09","time":"09:15","price":"555.94","rise":"1.06"},{"volumn":"180","date":"2024\/05\/29\u661f\u671f\u4e09","time":"09:20","price":"555.75","rise":"1.03"},{"volumn":"170","date":"2024\/05\/29\u661f\u671f\u4e09","time":"09:25","price":"556.02","rise":"1.08"},{"volumn":"150","date":"2024\/05\/29\u661f\u671f\u4e09","time":"09:30","price":"556.0","rise":"1.07"},{"volumn":"286","date":"2024\/05\/29\u661f\u671f\u4e09","time":"09:35","price":"556.21","rise":"1.11"},{"volumn":"80","date":"2024\/05\/29\u661f\u671f\u4e09","time":"09:40","price":"556.11","rise":"1.09"},{"volumn":"192","date":"2024\/05\/29\u661f\u671f\u4e09","time":"09:45","price":"555.61","rise":"1.00"},{"volumn":"92","date":"2024\/05\/29\u661f\u671f\u4e09","time":"09:50","price":"555.74","rise":"1.03"},{"volumn":"94","date":"2024\/05\/29\u661f\u671f\u4e09","time":"09:55","price":"555.84","rise":"1.04"},{"volumn":"116","date":"2024\/05\/29\u661f\u671f\u4e09","time":"10:00","price":"555.9","rise":"1.05"},{"volumn":"8","date":"2024\/05\/29\u661f\u671f\u4e09","time":"10:05","price":"555.9","rise":"1.05"},{"volumn":"138","date":"2024\/05\/29\u661f\u671f\u4e09","time":"10:10","price":"556.26","rise":"1.12"},{"volumn":"598","date":"2024\/05\/29\u661f\u671f\u4e09","time":"10:15","price":"556.45","rise":"1.15"},{"volumn":"102","date":"2024\/05\/29\u661f\u671f\u4e09","time":"10:20","price":"556.36","rise":"1.14"},{"volumn":"110","date":"2024\/05\/29\u661f\u671f\u4e09","time":"10:25","price":"556.43","rise":"1.15"},{"volumn":"176","date":"2024\/05\/29\u661f\u671f\u4e09","time":"10:30","price":"556.3","rise":"1.13"},{"volumn":"636","date":"2024\/05\/29\u661f\u671f\u4e09","time":"10:35","price":"556.73","rise":"1.21"},{"volumn":"228","date":"2024\/05\/29\u661f\u671f\u4e09","time":"10:40","price":"556.33","rise":"1.13"},{"volumn":"172","date":"2024\/05\/29\u661f\u671f\u4e09","time":"10:45","price":"556.36","rise":"1.14"},{"volumn":"150","date":"2024\/05\/29\u661f\u671f\u4e09","time":"10:50","price":"556.05","rise":"1.08"},{"volumn":"392","date":"2024\/05\/29\u661f\u671f\u4e09","time":"10:55","price":"555.59","rise":"1.00"},{"volumn":"446","date":"2024\/05\/29\u661f\u671f\u4e09","time":"11:00","price":"555.57","rise":"0.99"},{"volumn":"236","date":"2024\/05\/29\u661f\u671f\u4e09","time":"11:05","price":"555.7","rise":"1.02"},{"volumn":"492","date":"2024\/05\/29\u661f\u671f\u4e09","time":"11:10","price":"556.13","rise":"1.10"},{"volumn":"588","date":"2024\/05\/29\u661f\u671f\u4e09","time":"11:15","price":"555.9","rise":"1.05"},{"volumn":"184","date":"2024\/05\/29\u661f\u671f\u4e09","time":"11:20","price":"555.75","rise":"1.03"},{"volumn":"106","date":"2024\/05\/29\u661f\u671f\u4e09","time":"11:25","price":"555.81","rise":"1.04"},{"volumn":"32","date":"2024\/05\/29\u661f\u671f\u4e09","time":"11:30","price":"555.83","rise":"1.04"},{"volumn":"8","date":"2024\/05\/29\u661f\u671f\u4e09","time":"11:35","price":"555.75","rise":"1.03"},{"volumn":"4","date":"2024\/05\/29\u661f\u671f\u4e09","time":"11:40","price":"555.71","rise":"1.02"},{"volumn":"18","date":"2024\/05\/29\u661f\u671f\u4e09","time":"11:45","price":"555.8","rise":"1.04"},{"volumn":"10","date":"2024\/05\/29\u661f\u671f\u4e09","time":"11:50","price":"555.85","rise":"1.05"},{"volumn":"16","date":"2024\/05\/29\u661f\u671f\u4e09","time":"11:55","price":"556.0","rise":"1.07"},{"volumn":"16","date":"2024\/05\/29\u661f\u671f\u4e09","time":"12:00","price":"555.81","rise":"1.04"},{"volumn":"4","date":"2024\/05\/29\u661f\u671f\u4e09","time":"12:05","price":"555.81","rise":"1.04"},{"volumn":"6","date":"2024\/05\/29\u661f\u671f\u4e09","time":"12:10","price":"556.17","rise":"1.10"},{"volumn":"4","date":"2024\/05\/29\u661f\u671f\u4e09","time":"12:15","price":"555.82","rise":"1.04"},{"volumn":"4","date":"2024\/05\/29\u661f\u671f\u4e09","time":"12:20","price":"555.96","rise":"1.07"},{"volumn":"6","date":"2024\/05\/29\u661f\u671f\u4e09","time":"12:25","price":"556.09","rise":"1.09"},{"volumn":"4","date":"2024\/05\/29\u661f\u671f\u4e09","time":"12:30","price":"555.91","rise":"1.06"},{"volumn":"6","date":"2024\/05\/29\u661f\u671f\u4e09","time":"12:35","price":"555.82","rise":"1.04"},{"volumn":"2","date":"2024\/05\/29\u661f\u671f\u4e09","time":"12:40","price":"555.82","rise":"1.04"},{"volumn":"4","date":"2024\/05\/29\u661f\u671f\u4e09","time":"12:45","price":"555.82","rise":"1.04"},{"volumn":"4","date":"2024\/05\/29\u661f\u671f\u4e09","time":"12:50","price":"555.81","rise":"1.04"},{"volumn":"18","date":"2024\/05\/29\u661f\u671f\u4e09","time":"12:55","price":"556.04","rise":"1.08"},{"volumn":"6","date":"2024\/05\/29\u661f\u671f\u4e09","time":"13:00","price":"555.86","rise":"1.05"},{"volumn":"2","date":"2024\/05\/29\u661f\u671f\u4e09","time":"13:05","price":"555.87","rise":"1.05"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"13:10","price":"555.87","rise":"1.05"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"13:15","price":"555.87","rise":"1.05"},{"volumn":"12","date":"2024\/05\/29\u661f\u671f\u4e09","time":"13:20","price":"556.09","rise":"1.09"},{"volumn":"8","date":"2024\/05\/29\u661f\u671f\u4e09","time":"13:25","price":"556.01","rise":"1.07"},{"volumn":"40","date":"2024\/05\/29\u661f\u671f\u4e09","time":"13:30","price":"556.29","rise":"1.13"},{"volumn":"484","date":"2024\/05\/29\u661f\u671f\u4e09","time":"13:35","price":"556.76","rise":"1.21"},{"volumn":"486","date":"2024\/05\/29\u661f\u671f\u4e09","time":"13:40","price":"556.8","rise":"1.22"},{"volumn":"812","date":"2024\/05\/29\u661f\u671f\u4e09","time":"13:45","price":"556.7","rise":"1.20"},{"volumn":"910","date":"2024\/05\/29\u661f\u671f\u4e09","time":"13:50","price":"556.83","rise":"1.22"},{"volumn":"440","date":"2024\/05\/29\u661f\u671f\u4e09","time":"13:55","price":"556.37","rise":"1.14"},{"volumn":"194","date":"2024\/05\/29\u661f\u671f\u4e09","time":"14:00","price":"556.15","rise":"1.10"},{"volumn":"268","date":"2024\/05\/29\u661f\u671f\u4e09","time":"14:05","price":"555.95","rise":"1.06"},{"volumn":"432","date":"2024\/05\/29\u661f\u671f\u4e09","time":"14:10","price":"555.68","rise":"1.01"},{"volumn":"236","date":"2024\/05\/29\u661f\u671f\u4e09","time":"14:15","price":"555.33","rise":"0.95"},{"volumn":"310","date":"2024\/05\/29\u661f\u671f\u4e09","time":"14:20","price":"555.35","rise":"0.95"},{"volumn":"694","date":"2024\/05\/29\u661f\u671f\u4e09","time":"14:25","price":"555.36","rise":"0.96"},{"volumn":"678","date":"2024\/05\/29\u661f\u671f\u4e09","time":"14:30","price":"555.63","rise":"1.01"},{"volumn":"280","date":"2024\/05\/29\u661f\u671f\u4e09","time":"14:35","price":"555.45","rise":"0.97"},{"volumn":"658","date":"2024\/05\/29\u661f\u671f\u4e09","time":"14:40","price":"555.39","rise":"0.96"},{"volumn":"542","date":"2024\/05\/29\u661f\u671f\u4e09","time":"14:45","price":"555.5","rise":"0.98"},{"volumn":"218","date":"2024\/05\/29\u661f\u671f\u4e09","time":"14:50","price":"555.6","rise":"1.00"},{"volumn":"112","date":"2024\/05\/29\u661f\u671f\u4e09","time":"14:55","price":"555.6","rise":"1.00"},{"volumn":"206","date":"2024\/05\/29\u661f\u671f\u4e09","time":"15:00","price":"555.81","rise":"1.04"},{"volumn":"228","date":"2024\/05\/29\u661f\u671f\u4e09","time":"15:05","price":"556.03","rise":"1.08"},{"volumn":"112","date":"2024\/05\/29\u661f\u671f\u4e09","time":"15:10","price":"555.9","rise":"1.05"},{"volumn":"36","date":"2024\/05\/29\u661f\u671f\u4e09","time":"15:15","price":"555.74","rise":"1.03"},{"volumn":"120","date":"2024\/05\/29\u661f\u671f\u4e09","time":"15:20","price":"555.9","rise":"1.05"},{"volumn":"228","date":"2024\/05\/29\u661f\u671f\u4e09","time":"15:25","price":"555.8","rise":"1.04"},{"volumn":"164","date":"2024\/05\/29\u661f\u671f\u4e09","time":"15:30","price":"555.46","rise":"0.97"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"20:00","price":"554.02","rise":"0.71"},{"volumn":"226","date":"2024\/05\/29\u661f\u671f\u4e09","time":"20:05","price":"553.3","rise":"0.58"},{"volumn":"112","date":"2024\/05\/29\u661f\u671f\u4e09","time":"20:10","price":"553.05","rise":"0.54"},{"volumn":"98","date":"2024\/05\/29\u661f\u671f\u4e09","time":"20:15","price":"553.45","rise":"0.61"},{"volumn":"78","date":"2024\/05\/29\u661f\u671f\u4e09","time":"20:20","price":"553.35","rise":"0.59"},{"volumn":"136","date":"2024\/05\/29\u661f\u671f\u4e09","time":"20:25","price":"553.27","rise":"0.58"},{"volumn":"22","date":"2024\/05\/29\u661f\u671f\u4e09","time":"20:30","price":"553.29","rise":"0.58"},{"volumn":"26","date":"2024\/05\/29\u661f\u671f\u4e09","time":"20:35","price":"553.6","rise":"0.64"},{"volumn":"44","date":"2024\/05\/29\u661f\u671f\u4e09","time":"20:40","price":"553.64","rise":"0.64"},{"volumn":"32","date":"2024\/05\/29\u661f\u671f\u4e09","time":"20:45","price":"553.44","rise":"0.61"},{"volumn":"40","date":"2024\/05\/29\u661f\u671f\u4e09","time":"20:50","price":"553.31","rise":"0.58"},{"volumn":"206","date":"2024\/05\/29\u661f\u671f\u4e09","time":"20:55","price":"552.0","rise":"0.35"},{"volumn":"34","date":"2024\/05\/29\u661f\u671f\u4e09","time":"21:00","price":"552.6","rise":"0.45"},{"volumn":"330","date":"2024\/05\/29\u661f\u671f\u4e09","time":"21:05","price":"553.0","rise":"0.53"},{"volumn":"528","date":"2024\/05\/29\u661f\u671f\u4e09","time":"21:10","price":"553.85","rise":"0.68"},{"volumn":"386","date":"2024\/05\/29\u661f\u671f\u4e09","time":"21:15","price":"553.5","rise":"0.62"},{"volumn":"186","date":"2024\/05\/29\u661f\u671f\u4e09","time":"21:20","price":"554.2","rise":"0.75"},{"volumn":"248","date":"2024\/05\/29\u661f\u671f\u4e09","time":"21:25","price":"554.5","rise":"0.80"},{"volumn":"54","date":"2024\/05\/29\u661f\u671f\u4e09","time":"21:30","price":"554.2","rise":"0.75"},{"volumn":"132","date":"2024\/05\/29\u661f\u671f\u4e09","time":"21:35","price":"554.05","rise":"0.72"},{"volumn":"126","date":"2024\/05\/29\u661f\u671f\u4e09","time":"21:40","price":"554.4","rise":"0.78"},{"volumn":"114","date":"2024\/05\/29\u661f\u671f\u4e09","time":"21:45","price":"553.37","rise":"0.59"},{"volumn":"108","date":"2024\/05\/29\u661f\u671f\u4e09","time":"21:50","price":"553.63","rise":"0.64"},{"volumn":"130","date":"2024\/05\/29\u661f\u671f\u4e09","time":"21:55","price":"553.79","rise":"0.67"},{"volumn":"142","date":"2024\/05\/29\u661f\u671f\u4e09","time":"22:00","price":"554.36","rise":"0.77"},{"volumn":"148","date":"2024\/05\/29\u661f\u671f\u4e09","time":"22:05","price":"553.23","rise":"0.57"},{"volumn":"46","date":"2024\/05\/29\u661f\u671f\u4e09","time":"22:10","price":"553.83","rise":"0.68"},{"volumn":"38","date":"2024\/05\/29\u661f\u671f\u4e09","time":"22:15","price":"554.04","rise":"0.72"},{"volumn":"56","date":"2024\/05\/29\u661f\u671f\u4e09","time":"22:20","price":"553.96","rise":"0.70"},{"volumn":"24","date":"2024\/05\/29\u661f\u671f\u4e09","time":"22:25","price":"553.92","rise":"0.69"},{"volumn":"12","date":"2024\/05\/29\u661f\u671f\u4e09","time":"22:30","price":"553.88","rise":"0.69"},{"volumn":"28","date":"2024\/05\/29\u661f\u671f\u4e09","time":"22:35","price":"554.02","rise":"0.71"},{"volumn":"10","date":"2024\/05\/29\u661f\u671f\u4e09","time":"22:40","price":"554.31","rise":"0.77"},{"volumn":"76","date":"2024\/05\/29\u661f\u671f\u4e09","time":"22:45","price":"554.0","rise":"0.71"},{"volumn":"14","date":"2024\/05\/29\u661f\u671f\u4e09","time":"22:50","price":"554.0","rise":"0.71"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"22:55","price":"554.0","rise":"0.71"},{"volumn":"14","date":"2024\/05\/29\u661f\u671f\u4e09","time":"23:00","price":"553.93","rise":"0.70"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"23:05","price":"553.93","rise":"0.70"},{"volumn":"16","date":"2024\/05\/29\u661f\u671f\u4e09","time":"23:10","price":"553.26","rise":"0.57"},{"volumn":"36","date":"2024\/05\/29\u661f\u671f\u4e09","time":"23:15","price":"553.2","rise":"0.56"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"23:20","price":"553.2","rise":"0.56"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"23:25","price":"553.2","rise":"0.56"},{"volumn":"38","date":"2024\/05\/29\u661f\u671f\u4e09","time":"23:30","price":"553.01","rise":"0.53"},{"volumn":"30","date":"2024\/05\/29\u661f\u671f\u4e09","time":"23:35","price":"553.05","rise":"0.54"},{"volumn":"48","date":"2024\/05\/29\u661f\u671f\u4e09","time":"23:40","price":"552.73","rise":"0.48"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"23:45","price":"552.73","rise":"0.48"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"23:50","price":"552.73","rise":"0.48"},{"volumn":"0","date":"2024\/05\/29\u661f\u671f\u4e09","time":"23:55","price":"552.73","rise":"0.48"},{"volumn":"20","date":"2024\/05\/30\u661f\u671f\u56db","time":"00:00","price":"552.8","rise":"0.49"},{"volumn":"12","date":"2024\/05\/30\u661f\u671f\u56db","time":"00:05","price":"552.81","rise":"0.49"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"00:10","price":"552.81","rise":"0.49"},{"volumn":"58","date":"2024\/05\/30\u661f\u671f\u56db","time":"00:15","price":"552.5","rise":"0.44"},{"volumn":"154","date":"2024\/05\/30\u661f\u671f\u56db","time":"00:20","price":"552.46","rise":"0.43"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"00:25","price":"552.46","rise":"0.43"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"00:30","price":"552.46","rise":"0.43"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"00:35","price":"552.46","rise":"0.43"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"00:40","price":"552.46","rise":"0.43"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"00:45","price":"552.46","rise":"0.43"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"00:50","price":"552.46","rise":"0.43"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"00:55","price":"552.46","rise":"0.43"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"01:00","price":"552.46","rise":"0.43"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"01:05","price":"552.46","rise":"0.43"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"01:10","price":"552.46","rise":"0.43"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"01:15","price":"552.46","rise":"0.43"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"01:20","price":"552.46","rise":"0.43"},{"volumn":"2","date":"2024\/05\/30\u661f\u671f\u56db","time":"01:25","price":"553.31","rise":"0.58"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"01:30","price":"553.31","rise":"0.58"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"01:35","price":"553.31","rise":"0.58"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"01:40","price":"553.31","rise":"0.58"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"01:45","price":"553.31","rise":"0.58"},{"volumn":"2","date":"2024\/05\/30\u661f\u671f\u56db","time":"01:50","price":"553.94","rise":"0.70"},{"volumn":"30","date":"2024\/05\/30\u661f\u671f\u56db","time":"01:55","price":"554.2","rise":"0.75"},{"volumn":"58","date":"2024\/05\/30\u661f\u671f\u56db","time":"02:00","price":"553.83","rise":"0.68"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"02:05","price":"553.83","rise":"0.68"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"02:10","price":"553.83","rise":"0.68"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"02:15","price":"553.83","rise":"0.68"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"02:20","price":"553.83","rise":"0.68"},{"volumn":"26","date":"2024\/05\/30\u661f\u671f\u56db","time":"02:25","price":"553.67","rise":"0.65"},{"volumn":"30","date":"2024\/05\/30\u661f\u671f\u56db","time":"02:30","price":"553.71","rise":"0.66"},{"volumn":"192","date":"2024\/05\/30\u661f\u671f\u56db","time":"09:05","price":"552.15","rise":"0.37"},{"volumn":"432","date":"2024\/05\/30\u661f\u671f\u56db","time":"09:10","price":"552.12","rise":"0.37"},{"volumn":"196","date":"2024\/05\/30\u661f\u671f\u56db","time":"09:15","price":"552.55","rise":"0.45"},{"volumn":"114","date":"2024\/05\/30\u661f\u671f\u56db","time":"09:20","price":"552.74","rise":"0.48"},{"volumn":"170","date":"2024\/05\/30\u661f\u671f\u56db","time":"09:25","price":"552.33","rise":"0.41"},{"volumn":"344","date":"2024\/05\/30\u661f\u671f\u56db","time":"09:30","price":"552.3","rise":"0.40"},{"volumn":"242","date":"2024\/05\/30\u661f\u671f\u56db","time":"09:35","price":"552.06","rise":"0.36"},{"volumn":"950","date":"2024\/05\/30\u661f\u671f\u56db","time":"09:40","price":"551.72","rise":"0.29"},{"volumn":"450","date":"2024\/05\/30\u661f\u671f\u56db","time":"09:45","price":"551.3","rise":"0.22"},{"volumn":"312","date":"2024\/05\/30\u661f\u671f\u56db","time":"09:50","price":"551.48","rise":"0.25"},{"volumn":"528","date":"2024\/05\/30\u661f\u671f\u56db","time":"09:55","price":"551.25","rise":"0.21"},{"volumn":"310","date":"2024\/05\/30\u661f\u671f\u56db","time":"10:00","price":"551.35","rise":"0.23"},{"volumn":"302","date":"2024\/05\/30\u661f\u671f\u56db","time":"10:05","price":"551.43","rise":"0.24"},{"volumn":"322","date":"2024\/05\/30\u661f\u671f\u56db","time":"10:10","price":"551.73","rise":"0.30"},{"volumn":"210","date":"2024\/05\/30\u661f\u671f\u56db","time":"10:15","price":"551.6","rise":"0.27"},{"volumn":"392","date":"2024\/05\/30\u661f\u671f\u56db","time":"10:20","price":"551.68","rise":"0.29"},{"volumn":"200","date":"2024\/05\/30\u661f\u671f\u56db","time":"10:25","price":"551.4","rise":"0.24"},{"volumn":"208","date":"2024\/05\/30\u661f\u671f\u56db","time":"10:30","price":"551.5","rise":"0.25"},{"volumn":"536","date":"2024\/05\/30\u661f\u671f\u56db","time":"10:35","price":"551.13","rise":"0.19"},{"volumn":"486","date":"2024\/05\/30\u661f\u671f\u56db","time":"10:40","price":"550.67","rise":"0.10"},{"volumn":"714","date":"2024\/05\/30\u661f\u671f\u56db","time":"10:45","price":"550.17","rise":"0.01"},{"volumn":"302","date":"2024\/05\/30\u661f\u671f\u56db","time":"10:50","price":"550.1","rise":"0.00"},{"volumn":"550","date":"2024\/05\/30\u661f\u671f\u56db","time":"10:55","price":"550.31","rise":"0.04"},{"volumn":"338","date":"2024\/05\/30\u661f\u671f\u56db","time":"11:00","price":"550.31","rise":"0.04"},{"volumn":"204","date":"2024\/05\/30\u661f\u671f\u56db","time":"11:05","price":"550.21","rise":"0.02"},{"volumn":"828","date":"2024\/05\/30\u661f\u671f\u56db","time":"11:10","price":"550.1","rise":"0.00"},{"volumn":"142","date":"2024\/05\/30\u661f\u671f\u56db","time":"11:15","price":"550.08","rise":"0.00"},{"volumn":"676","date":"2024\/05\/30\u661f\u671f\u56db","time":"11:20","price":"550.4","rise":"0.05"},{"volumn":"286","date":"2024\/05\/30\u661f\u671f\u56db","time":"11:25","price":"550.4","rise":"0.05"},{"volumn":"482","date":"2024\/05\/30\u661f\u671f\u56db","time":"11:30","price":"550.42","rise":"0.06"},{"volumn":"44","date":"2024\/05\/30\u661f\u671f\u56db","time":"11:35","price":"550.5","rise":"0.07"},{"volumn":"36","date":"2024\/05\/30\u661f\u671f\u56db","time":"11:40","price":"550.9","rise":"0.15"},{"volumn":"88","date":"2024\/05\/30\u661f\u671f\u56db","time":"11:45","price":"551.0","rise":"0.16"},{"volumn":"32","date":"2024\/05\/30\u661f\u671f\u56db","time":"11:50","price":"551.0","rise":"0.16"},{"volumn":"4","date":"2024\/05\/30\u661f\u671f\u56db","time":"11:55","price":"551.1","rise":"0.18"},{"volumn":"6","date":"2024\/05\/30\u661f\u671f\u56db","time":"12:00","price":"551.1","rise":"0.18"},{"volumn":"4","date":"2024\/05\/30\u661f\u671f\u56db","time":"12:05","price":"551.1","rise":"0.18"},{"volumn":"56","date":"2024\/05\/30\u661f\u671f\u56db","time":"12:10","price":"551.1","rise":"0.18"},{"volumn":"52","date":"2024\/05\/30\u661f\u671f\u56db","time":"12:15","price":"551.28","rise":"0.21"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"12:20","price":"551.28","rise":"0.21"},{"volumn":"8","date":"2024\/05\/30\u661f\u671f\u56db","time":"12:25","price":"551.2","rise":"0.20"},{"volumn":"2","date":"2024\/05\/30\u661f\u671f\u56db","time":"12:30","price":"551.2","rise":"0.20"},{"volumn":"2","date":"2024\/05\/30\u661f\u671f\u56db","time":"12:35","price":"551.2","rise":"0.20"},{"volumn":"2","date":"2024\/05\/30\u661f\u671f\u56db","time":"12:40","price":"551.2","rise":"0.20"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"12:45","price":"551.2","rise":"0.20"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"12:50","price":"551.2","rise":"0.20"},{"volumn":"40","date":"2024\/05\/30\u661f\u671f\u56db","time":"12:55","price":"551.49","rise":"0.25"},{"volumn":"2","date":"2024\/05\/30\u661f\u671f\u56db","time":"13:00","price":"551.49","rise":"0.25"},{"volumn":"8","date":"2024\/05\/30\u661f\u671f\u56db","time":"13:05","price":"551.2","rise":"0.20"},{"volumn":"34","date":"2024\/05\/30\u661f\u671f\u56db","time":"13:10","price":"551.2","rise":"0.20"},{"volumn":"24","date":"2024\/05\/30\u661f\u671f\u56db","time":"13:15","price":"551.37","rise":"0.23"},{"volumn":"4","date":"2024\/05\/30\u661f\u671f\u56db","time":"13:20","price":"551.15","rise":"0.19"},{"volumn":"52","date":"2024\/05\/30\u661f\u671f\u56db","time":"13:25","price":"551.0","rise":"0.16"},{"volumn":"174","date":"2024\/05\/30\u661f\u671f\u56db","time":"13:30","price":"550.62","rise":"0.09"},{"volumn":"814","date":"2024\/05\/30\u661f\u671f\u56db","time":"13:35","price":"549.58","rise":"-0.09"},{"volumn":"710","date":"2024\/05\/30\u661f\u671f\u56db","time":"13:40","price":"549.45","rise":"-0.12"},{"volumn":"664","date":"2024\/05\/30\u661f\u671f\u56db","time":"13:45","price":"549.57","rise":"-0.10"},{"volumn":"714","date":"2024\/05\/30\u661f\u671f\u56db","time":"13:50","price":"549.0","rise":"-0.20"},{"volumn":"1226","date":"2024\/05\/30\u661f\u671f\u56db","time":"13:55","price":"548.62","rise":"-0.27"},{"volumn":"328","date":"2024\/05\/30\u661f\u671f\u56db","time":"14:00","price":"548.8","rise":"-0.24"},{"volumn":"368","date":"2024\/05\/30\u661f\u671f\u56db","time":"14:05","price":"548.9","rise":"-0.22"},{"volumn":"284","date":"2024\/05\/30\u661f\u671f\u56db","time":"14:10","price":"549.13","rise":"-0.18"},{"volumn":"224","date":"2024\/05\/30\u661f\u671f\u56db","time":"14:15","price":"549.29","rise":"-0.15"},{"volumn":"328","date":"2024\/05\/30\u661f\u671f\u56db","time":"14:20","price":"549.11","rise":"-0.18"},{"volumn":"384","date":"2024\/05\/30\u661f\u671f\u56db","time":"14:25","price":"549.81","rise":"-0.05"},{"volumn":"258","date":"2024\/05\/30\u661f\u671f\u56db","time":"14:30","price":"549.9","rise":"-0.04"},{"volumn":"368","date":"2024\/05\/30\u661f\u671f\u56db","time":"14:35","price":"550.15","rise":"0.00"},{"volumn":"168","date":"2024\/05\/30\u661f\u671f\u56db","time":"14:40","price":"550.13","rise":"0.00"},{"volumn":"206","date":"2024\/05\/30\u661f\u671f\u56db","time":"14:45","price":"550.2","rise":"0.02"},{"volumn":"460","date":"2024\/05\/30\u661f\u671f\u56db","time":"14:50","price":"550.45","rise":"0.06"},{"volumn":"170","date":"2024\/05\/30\u661f\u671f\u56db","time":"14:55","price":"550.65","rise":"0.10"},{"volumn":"338","date":"2024\/05\/30\u661f\u671f\u56db","time":"15:00","price":"550.93","rise":"0.15"},{"volumn":"116","date":"2024\/05\/30\u661f\u671f\u56db","time":"15:05","price":"551.27","rise":"0.21"},{"volumn":"264","date":"2024\/05\/30\u661f\u671f\u56db","time":"15:10","price":"551.41","rise":"0.24"},{"volumn":"204","date":"2024\/05\/30\u661f\u671f\u56db","time":"15:15","price":"551.55","rise":"0.26"},{"volumn":"138","date":"2024\/05\/30\u661f\u671f\u56db","time":"15:20","price":"551.65","rise":"0.28"},{"volumn":"186","date":"2024\/05\/30\u661f\u671f\u56db","time":"15:25","price":"551.4","rise":"0.24"},{"volumn":"78","date":"2024\/05\/30\u661f\u671f\u56db","time":"15:30","price":"551.38","rise":"0.23"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:00","price":"551.0","rise":"0.16"},{"volumn":"6","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:05","price":"551.0","rise":"0.16"},{"volumn":"54","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:10","price":"550.92","rise":"0.15"},{"volumn":"134","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:15","price":"550.42","rise":"0.06"},{"volumn":"8","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:20","price":"550.9","rise":"0.15"},{"volumn":"422","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:25","price":"551.0","rise":"0.16"},{"volumn":"10","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:30","price":"551.25","rise":"0.21"},{"volumn":"58","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:35","price":"551.6","rise":"0.27"},{"volumn":"34","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:40","price":"552.38","rise":"0.41"},{"volumn":"42","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:45","price":"552.4","rise":"0.42"},{"volumn":"28","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:50","price":"551.8","rise":"0.31"},{"volumn":"24","date":"2024\/05\/30\u661f\u671f\u56db","time":"20:55","price":"551.84","rise":"0.32"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:00","price":"551.84","rise":"0.32"},{"volumn":"224","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:05","price":"552.17","rise":"0.38"},{"volumn":"222","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:10","price":"552.07","rise":"0.36"},{"volumn":"204","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:15","price":"552.49","rise":"0.43"},{"volumn":"238","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:20","price":"552.24","rise":"0.39"},{"volumn":"124","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:25","price":"552.53","rise":"0.44"},{"volumn":"176","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:30","price":"552.76","rise":"0.48"},{"volumn":"240","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:35","price":"553.4","rise":"0.60"},{"volumn":"92","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:40","price":"553.34","rise":"0.59"},{"volumn":"216","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:45","price":"553.54","rise":"0.63"},{"volumn":"378","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:50","price":"554.0","rise":"0.71"},{"volumn":"46","date":"2024\/05\/30\u661f\u671f\u56db","time":"21:55","price":"553.75","rise":"0.66"},{"volumn":"110","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:00","price":"554.0","rise":"0.71"},{"volumn":"196","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:05","price":"554.01","rise":"0.71"},{"volumn":"174","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:10","price":"554.1","rise":"0.73"},{"volumn":"48","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:15","price":"553.7","rise":"0.65"},{"volumn":"218","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:20","price":"554.14","rise":"0.73"},{"volumn":"428","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:25","price":"554.06","rise":"0.72"},{"volumn":"36","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:30","price":"553.93","rise":"0.70"},{"volumn":"64","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:35","price":"553.9","rise":"0.69"},{"volumn":"12","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:40","price":"553.72","rise":"0.66"},{"volumn":"78","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:45","price":"553.32","rise":"0.59"},{"volumn":"110","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:50","price":"553.0","rise":"0.53"},{"volumn":"218","date":"2024\/05\/30\u661f\u671f\u56db","time":"22:55","price":"552.5","rise":"0.44"},{"volumn":"32","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:00","price":"552.7","rise":"0.47"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:05","price":"552.7","rise":"0.47"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:10","price":"552.7","rise":"0.47"},{"volumn":"12","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:15","price":"553.3","rise":"0.58"},{"volumn":"4","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:20","price":"552.38","rise":"0.41"},{"volumn":"166","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:25","price":"552.26","rise":"0.39"},{"volumn":"80","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:30","price":"552.4","rise":"0.42"},{"volumn":"4","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:35","price":"552.61","rise":"0.46"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:40","price":"552.61","rise":"0.46"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:45","price":"552.61","rise":"0.46"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:50","price":"552.61","rise":"0.46"},{"volumn":"0","date":"2024\/05\/30\u661f\u671f\u56db","time":"23:55","price":"552.61","rise":"0.46"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:00","price":"552.61","rise":"0.46"},{"volumn":"40","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:05","price":"552.26","rise":"0.39"},{"volumn":"26","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:10","price":"551.8","rise":"0.31"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:15","price":"551.8","rise":"0.31"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:20","price":"551.8","rise":"0.31"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:25","price":"551.8","rise":"0.31"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:30","price":"551.8","rise":"0.31"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:35","price":"551.8","rise":"0.31"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:40","price":"551.8","rise":"0.31"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:45","price":"551.8","rise":"0.31"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:50","price":"551.8","rise":"0.31"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"00:55","price":"551.8","rise":"0.31"},{"volumn":"44","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:00","price":"553.25","rise":"0.57"},{"volumn":"18","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:05","price":"553.61","rise":"0.64"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:10","price":"553.61","rise":"0.64"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:15","price":"553.61","rise":"0.64"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:20","price":"553.61","rise":"0.64"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:25","price":"553.61","rise":"0.64"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:30","price":"553.61","rise":"0.64"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:35","price":"553.61","rise":"0.64"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:40","price":"553.61","rise":"0.64"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:45","price":"553.61","rise":"0.64"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:50","price":"553.61","rise":"0.64"},{"volumn":"6","date":"2024\/05\/31\u661f\u671f\u4e94","time":"01:55","price":"552.54","rise":"0.44"},{"volumn":"34","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:00","price":"552.33","rise":"0.41"},{"volumn":"2","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:05","price":"552.52","rise":"0.44"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:10","price":"552.52","rise":"0.44"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:15","price":"552.52","rise":"0.44"},{"volumn":"0","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:20","price":"552.52","rise":"0.44"},{"volumn":"2","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:25","price":"552.25","rise":"0.39"},{"volumn":"2","date":"2024\/05\/31\u661f\u671f\u4e94","time":"02:29","price":"552.4","rise":"0.42"}],"cx":{"o":["05\/27","05\/28","05\/29","05\/30","05\/31"]},"cy":{"o":["563.35","558.30","553.24","548.19","543.13"]}}},"monthlyTendency":{"name":"1\u6708","data":{"cx":{"o":["2023\/03\/08","2024\/05\/31"]},"cyrate":{"o":["41.71","31.01","20.30","9.59","-1.11"]},"points":"300","cy":{"o":["587.82","543.41","499.01","454.60","410.19"]}}},"yearlyTendency":{"name":"1\u5e74","data":{"cyrate":{"o":["30.83","22.25","13.67","5.09","-3.49"]},"points":"244","p":[{"volumn":"2.65\u4e07","date":"2023\/05\/31\u661f\u671f\u4e09","time":"05\/31","price":"449.29","rise":"1.19"},{"volumn":"2.09\u4e07","date":"2023\/06\/01\u661f\u671f\u56db","time":"06\/01","price":"449.05","rise":"0.17"},{"volumn":"1.92\u4e07","date":"2023\/06\/02\u661f\u671f\u4e94","time":"06\/02","price":"450.82","rise":"0.06"},{"volumn":"2.77\u4e07","date":"2023\/06\/05\u661f\u671f\u4e00","time":"06\/05","price":"446.15","rise":"-1.22"},{"volumn":"1.74\u4e07","date":"2023\/06\/06\u661f\u671f\u4e8c","time":"06\/06","price":"448.79","rise":"0.32"},{"volumn":"1.57\u4e07","date":"2023\/06\/07\u661f\u671f\u4e09","time":"06\/07","price":"449.32","rise":"0.16"},{"volumn":"2.00\u4e07","date":"2023\/06\/08\u661f\u671f\u56db","time":"06\/08","price":"447.76","rise":"-0.53"},{"volumn":"1.98\u4e07","date":"2023\/06\/09\u661f\u671f\u4e94","time":"06\/09","price":"450.81","rise":"0.54"},{"volumn":"1.62\u4e07","date":"2023\/06\/12\u661f\u671f\u4e00","time":"06\/12","price":"451.36","rise":"0.26"},{"volumn":"1.71\u4e07","date":"2023\/06\/13\u661f\u671f\u4e8c","time":"06\/13","price":"453.1","rise":"0.51"},{"volumn":"1.87\u4e07","date":"2023\/06\/14\u661f\u671f\u4e09","time":"06\/14","price":"450.15","rise":"-0.33"},{"volumn":"2.51\u4e07","date":"2023\/06\/15\u661f\u671f\u56db","time":"06\/15","price":"446.33","rise":"-0.91"},{"volumn":"2.11\u4e07","date":"2023\/06\/16\u661f\u671f\u4e94","time":"06\/16","price":"450.14","rise":"0.48"},{"volumn":"1.12\u4e07","date":"2023\/06\/19\u661f\u671f\u4e00","time":"06\/19","price":"450.6","rise":"0.32"},{"volumn":"8576","date":"2023\/06\/20\u661f\u671f\u4e8c","time":"06\/20","price":"451.2","rise":"0.21"},{"volumn":"2.09\u4e07","date":"2023\/06\/21\u661f\u671f\u4e09","time":"06\/21","price":"449.65","rise":"-0.20"},{"volumn":"1.34\u4e07","date":"2023\/06\/26\u661f\u671f\u4e00","time":"06\/26","price":"449.48","rise":"0.14"},{"volumn":"2.50\u4e07","date":"2023\/06\/27\u661f\u671f\u4e8c","time":"06\/27","price":"448.92","rise":"0.15"},{"volumn":"2.46\u4e07","date":"2023\/06\/28\u661f\u671f\u4e09","time":"06\/28","price":"447.01","rise":"-0.46"},{"volumn":"2.20\u4e07","date":"2023\/06\/29\u661f\u671f\u56db","time":"06\/29","price":"447.08","rise":"0.06"},{"volumn":"1.96\u4e07","date":"2023\/06\/30\u661f\u671f\u4e94","time":"06\/30","price":"448.52","rise":"0.24"},{"volumn":"2.17\u4e07","date":"2023\/07\/03\u661f\u671f\u4e00","time":"07\/03","price":"449.56","rise":"0.35"},{"volumn":"3.01\u4e07","date":"2023\/07\/04\u661f\u671f\u4e8c","time":"07\/04","price":"450.08","rise":"0.11"},{"volumn":"1.21\u4e07","date":"2023\/07\/05\u661f\u671f\u4e09","time":"07\/05","price":"450.5","rise":"0.06"},{"volumn":"1.49\u4e07","date":"2023\/07\/06\u661f\u671f\u56db","time":"07\/06","price":"450.13","rise":"-0.05"},{"volumn":"1.86\u4e07","date":"2023\/07\/07\u661f\u671f\u4e94","time":"07\/07","price":"449.89","rise":"-0.25"},{"volumn":"1.49\u4e07","date":"2023\/07\/10\u661f\u671f\u4e00","time":"07\/10","price":"451.23","rise":"0.55"},{"volumn":"1.55\u4e07","date":"2023\/07\/11\u661f\u671f\u4e8c","time":"07\/11","price":"450.11","rise":"-0.12"},{"volumn":"1.22\u4e07","date":"2023\/07\/12\u661f\u671f\u4e09","time":"07\/12","price":"450.82","rise":"0.09"},{"volumn":"2.70\u4e07","date":"2023\/07\/13\u661f\u671f\u56db","time":"07\/13","price":"454.77","rise":"0.82"},{"volumn":"1.67\u4e07","date":"2023\/07\/14\u661f\u671f\u4e94","time":"07\/14","price":"452.43","rise":"-0.26"},{"volumn":"1.70\u4e07","date":"2023\/07\/17\u661f\u671f\u4e00","time":"07\/17","price":"454.19","rise":"0.15"},{"volumn":"1.65\u4e07","date":"2023\/07\/18\u661f\u671f\u4e8c","time":"07\/18","price":"455.91","rise":"0.44"},{"volumn":"2.61\u4e07","date":"2023\/07\/19\u661f\u671f\u4e09","time":"07\/19","price":"461.95","rise":"1.56"},{"volumn":"1.45\u4e07","date":"2023\/07\/20\u661f\u671f\u56db","time":"07\/20","price":"460.75","rise":"0.27"},{"volumn":"1.50\u4e07","date":"2023\/07\/21\u661f\u671f\u4e94","time":"07\/21","price":"458.32","rise":"-0.61"},{"volumn":"1.48\u4e07","date":"2023\/07\/24\u661f\u671f\u4e00","time":"07\/24","price":"458.36","rise":"-0.02"},{"volumn":"2.39\u4e07","date":"2023\/07\/25\u661f\u671f\u4e8c","time":"07\/25","price":"455.55","rise":"-0.41"},{"volumn":"1.66\u4e07","date":"2023\/07\/26\u661f\u671f\u4e09","time":"07\/26","price":"457.51","rise":"0.23"},{"volumn":"1.28\u4e07","date":"2023\/07\/27\u661f\u671f\u56db","time":"07\/27","price":"458.74","rise":"0.50"},{"volumn":"3.00\u4e07","date":"2023\/07\/28\u661f\u671f\u4e94","time":"07\/28","price":"454.89","rise":"-0.69"},{"volumn":"1.73\u4e07","date":"2023\/07\/31\u661f\u671f\u4e00","time":"07\/31","price":"455.35","rise":"0.02"},{"volumn":"1.24\u4e07","date":"2023\/08\/01\u661f\u671f\u4e8c","time":"08\/01","price":"456.35","rise":"0.22"},{"volumn":"1.71\u4e07","date":"2023\/08\/02\u661f\u671f\u4e09","time":"08\/02","price":"456.48","rise":"-0.11"},{"volumn":"1.50\u4e07","date":"2023\/08\/03\u661f\u671f\u56db","time":"08\/03","price":"454.53","rise":"-0.23"},{"volumn":"1.42\u4e07","date":"2023\/08\/04\u661f\u671f\u4e94","time":"08\/04","price":"453.57","rise":"-0.22"},{"volumn":"1.03\u4e07","date":"2023\/08\/07\u661f\u671f\u4e00","time":"08\/07","price":"454.84","rise":"0.24"},{"volumn":"1.02\u4e07","date":"2023\/08\/08\u661f\u671f\u4e8c","time":"08\/08","price":"454.64","rise":"-0.08"},{"volumn":"1.21\u4e07","date":"2023\/08\/09\u661f\u671f\u4e09","time":"08\/09","price":"454.74","rise":"-0.06"},{"volumn":"1.83\u4e07","date":"2023\/08\/10\u661f\u671f\u56db","time":"08\/10","price":"453.01","rise":"-0.34"},{"volumn":"1.58\u4e07","date":"2023\/08\/11\u661f\u671f\u4e94","time":"08\/11","price":"454.85","rise":"0.34"},{"volumn":"1.35\u4e07","date":"2023\/08\/14\u661f\u671f\u4e00","time":"08\/14","price":"455.54","rise":"0.27"},{"volumn":"1.20\u4e07","date":"2023\/08\/15\u661f\u671f\u4e8c","time":"08\/15","price":"455.89","rise":"0.08"},{"volumn":"1.97\u4e07","date":"2023\/08\/16\u661f\u671f\u4e09","time":"08\/16","price":"456.75","rise":"0.27"},{"volumn":"1.25\u4e07","date":"2023\/08\/17\u661f\u671f\u56db","time":"08\/17","price":"456.84","rise":"0.03"},{"volumn":"1.64\u4e07","date":"2023\/08\/18\u661f\u671f\u4e94","time":"08\/18","price":"455.83","rise":"-0.20"},{"volumn":"1.84\u4e07","date":"2023\/08\/21\u661f\u671f\u4e00","time":"08\/21","price":"457.62","rise":"0.38"},{"volumn":"1.72\u4e07","date":"2023\/08\/22\u661f\u671f\u4e8c","time":"08\/22","price":"457.22","rise":"0.05"},{"volumn":"1.61\u4e07","date":"2023\/08\/23\u661f\u671f\u4e09","time":"08\/23","price":"458.21","rise":"0.30"},{"volumn":"1.39\u4e07","date":"2023\/08\/24\u661f\u671f\u56db","time":"08\/24","price":"459.3","rise":"0.31"},{"volumn":"1.38\u4e07","date":"2023\/08\/25\u661f\u671f\u4e94","time":"08\/25","price":"458.71","rise":"-0.17"},{"volumn":"1.72\u4e07","date":"2023\/08\/28\u661f\u671f\u4e00","time":"08\/28","price":"459.18","rise":"0.04"},{"volumn":"1.21\u4e07","date":"2023\/08\/29\u661f\u671f\u4e8c","time":"08\/29","price":"460.28","rise":"0.34"},{"volumn":"1.66\u4e07","date":"2023\/08\/30\u661f\u671f\u4e09","time":"08\/30","price":"461.38","rise":"0.25"},{"volumn":"1.47\u4e07","date":"2023\/08\/31\u661f\u671f\u56db","time":"08\/31","price":"463.67","rise":"0.47"},{"volumn":"1.51\u4e07","date":"2023\/09\/01\u661f\u671f\u4e94","time":"09\/01","price":"462.95","rise":"-0.02"},{"volumn":"1.84\u4e07","date":"2023\/09\/04\u661f\u671f\u4e00","time":"09\/04","price":"464.99","rise":"0.56"},{"volumn":"1.38\u4e07","date":"2023\/09\/05\u661f\u671f\u4e8c","time":"09\/05","price":"465.2","rise":"0.18"},{"volumn":"1.51\u4e07","date":"2023\/09\/06\u661f\u671f\u4e09","time":"09\/06","price":"464.05","rise":"-0.16"},{"volumn":"1.50\u4e07","date":"2023\/09\/07\u661f\u671f\u56db","time":"09\/07","price":"464.11","rise":"-0.10"},{"volumn":"1.63\u4e07","date":"2023\/09\/08\u661f\u671f\u4e94","time":"09\/08","price":"467.18","rise":"0.59"},{"volumn":"2.19\u4e07","date":"2023\/09\/11\u661f\u671f\u4e00","time":"09\/11","price":"467.97","rise":"0.25"},{"volumn":"1.94\u4e07","date":"2023\/09\/12\u661f\u671f\u4e8c","time":"09\/12","price":"468.48","rise":"0.18"},{"volumn":"2.07\u4e07","date":"2023\/09\/13\u661f\u671f\u4e09","time":"09\/13","price":"469.55","rise":"0.33"},{"volumn":"3.08\u4e07","date":"2023\/09\/14\u661f\u671f\u56db","time":"09\/14","price":"472.68","rise":"0.78"},{"volumn":"4.40\u4e07","date":"2023\/09\/15\u661f\u671f\u4e94","time":"09\/15","price":"469.22","rise":"-0.68"},{"volumn":"3.84\u4e07","date":"2023\/09\/18\u661f\u671f\u4e00","time":"09\/18","price":"468.9","rise":"-1.15"},{"volumn":"1.77\u4e07","date":"2023\/09\/19\u661f\u671f\u4e8c","time":"09\/19","price":"470.73","rise":"0.42"},{"volumn":"2.22\u4e07","date":"2023\/09\/20\u661f\u671f\u4e09","time":"09\/20","price":"472.36","rise":"0.69"},{"volumn":"1.15\u4e07","date":"2023\/09\/21\u661f\u671f\u56db","time":"09\/21","price":"471.68","rise":"-0.11"},{"volumn":"1.99\u4e07","date":"2023\/09\/22\u661f\u671f\u4e94","time":"09\/22","price":"471.31","rise":"-0.27"},{"volumn":"7186","date":"2023\/09\/25\u661f\u671f\u4e00","time":"09\/25","price":"473.5","rise":"0.59"},{"volumn":"1.21\u4e07","date":"2023\/09\/26\u661f\u671f\u4e8c","time":"09\/26","price":"472.25","rise":"0.05"},{"volumn":"2.45\u4e07","date":"2023\/09\/27\u661f\u671f\u4e09","time":"09\/27","price":"463.2","rise":"-1.82"},{"volumn":"4.25\u4e07","date":"2023\/09\/28\u661f\u671f\u56db","time":"09\/28","price":"446.04","rise":"-4.59"},{"volumn":"2.01\u4e07","date":"2023\/10\/09\u661f\u671f\u4e00","time":"10\/09","price":"438.0","rise":"-3.33"},{"volumn":"1.88\u4e07","date":"2023\/10\/10\u661f\u671f\u4e8c","time":"10\/10","price":"449.34","rise":"-0.28"},{"volumn":"1.08\u4e07","date":"2023\/10\/11\u661f\u671f\u4e09","time":"10\/11","price":"449.85","rise":"0.27"},{"volumn":"1.09\u4e07","date":"2023\/10\/12\u661f\u671f\u56db","time":"10\/12","price":"452.39","rise":"0.78"},{"volumn":"5406","date":"2023\/10\/13\u661f\u671f\u4e94","time":"10\/13","price":"453.35","rise":"0.36"},{"volumn":"1.38\u4e07","date":"2023\/10\/16\u661f\u671f\u4e00","time":"10\/16","price":"460.37","rise":"1.53"},{"volumn":"6618","date":"2023\/10\/17\u661f\u671f\u4e8c","time":"10\/17","price":"462.88","rise":"0.46"},{"volumn":"7998","date":"2023\/10\/18\u661f\u671f\u4e09","time":"10\/18","price":"466.51","rise":"0.96"},{"volumn":"9654","date":"2023\/10\/19\u661f\u671f\u56db","time":"10\/19","price":"469.13","rise":"0.73"},{"volumn":"1.46\u4e07","date":"2023\/10\/20\u661f\u671f\u4e94","time":"10\/20","price":"474.15","rise":"1.09"},{"volumn":"1.24\u4e07","date":"2023\/10\/23\u661f\u671f\u4e00","time":"10\/23","price":"472.34","rise":"-0.22"},{"volumn":"7698","date":"2023\/10\/24\u661f\u671f\u4e8c","time":"10\/24","price":"472.72","rise":"-0.18"},{"volumn":"6500","date":"2023\/10\/25\u661f\u671f\u4e09","time":"10\/25","price":"471.24","rise":"-0.31"},{"volumn":"1.26\u4e07","date":"2023\/10\/26\u661f\u671f\u56db","time":"10\/26","price":"473.89","rise":"0.43"},{"volumn":"1.42\u4e07","date":"2023\/10\/27\u661f\u671f\u4e94","time":"10\/27","price":"475.5","rise":"0.44"},{"volumn":"1.63\u4e07","date":"2023\/10\/30\u661f\u671f\u4e00","time":"10\/30","price":"476.3","rise":"0.40"},{"volumn":"1.21\u4e07","date":"2023\/10\/31\u661f\u671f\u4e8c","time":"10\/31","price":"476.76","rise":"-0.09"},{"volumn":"1.63\u4e07","date":"2023\/11\/01\u661f\u671f\u4e09","time":"11\/01","price":"474.85","rise":"-0.54"},{"volumn":"8298","date":"2023\/11\/02\u661f\u671f\u56db","time":"11\/02","price":"476.03","rise":"-0.13"},{"volumn":"8210","date":"2023\/11\/03\u661f\u671f\u4e94","time":"11\/03","price":"476.47","rise":"0.02"},{"volumn":"1.17\u4e07","date":"2023\/11\/06\u661f\u671f\u4e00","time":"11\/06","price":"474.48","rise":"-0.38"},{"volumn":"1.08\u4e07","date":"2023\/11\/07\u661f\u671f\u4e8c","time":"11\/07","price":"471.13","rise":"-1.09"},{"volumn":"8010","date":"2023\/11\/08\u661f\u671f\u4e09","time":"11\/08","price":"470.53","rise":"-0.50"},{"volumn":"1.18\u4e07","date":"2023\/11\/09\u661f\u671f\u56db","time":"11\/09","price":"467.24","rise":"-0.65"},{"volumn":"9306","date":"2023\/11\/10\u661f\u671f\u4e94","time":"11\/10","price":"469.54","rise":"0.30"},{"volumn":"1.41\u4e07","date":"2023\/11\/13\u661f\u671f\u4e00","time":"11\/13","price":"468.38","rise":"-0.11"},{"volumn":"9366","date":"2023\/11\/14\u661f\u671f\u4e8c","time":"11\/14","price":"470.16","rise":"0.53"},{"volumn":"8330","date":"2023\/11\/15\u661f\u671f\u4e09","time":"11\/15","price":"471.67","rise":"0.61"},{"volumn":"8818","date":"2023\/11\/16\u661f\u671f\u56db","time":"11\/16","price":"470.84","rise":"-0.13"},{"volumn":"9548","date":"2023\/11\/17\u661f\u671f\u4e94","time":"11\/17","price":"470.92","rise":"0.02"},{"volumn":"1.39\u4e07","date":"2023\/11\/20\u661f\u671f\u4e00","time":"11\/20","price":"465.64","rise":"-1.36"},{"volumn":"1.45\u4e07","date":"2023\/11\/21\u661f\u671f\u4e8c","time":"11\/21","price":"466.5","rise":"-0.55"},{"volumn":"1.98\u4e07","date":"2023\/11\/22\u661f\u671f\u4e09","time":"11\/22","price":"465.29","rise":"-0.02"},{"volumn":"1.16\u4e07","date":"2023\/11\/23\u661f\u671f\u56db","time":"11\/23","price":"464.38","rise":"-0.33"},{"volumn":"1.05\u4e07","date":"2023\/11\/24\u661f\u671f\u4e94","time":"11\/24","price":"465.43","rise":"0.14"},{"volumn":"8324","date":"2023\/11\/27\u661f\u671f\u4e00","time":"11\/27","price":"469.42","rise":"1.06"},{"volumn":"9166","date":"2023\/11\/28\u661f\u671f\u4e8c","time":"11\/28","price":"471.18","rise":"0.61"},{"volumn":"1.41\u4e07","date":"2023\/11\/29\u661f\u671f\u4e09","time":"11\/29","price":"473.84","rise":"0.74"},{"volumn":"1.14\u4e07","date":"2023\/11\/30\u661f\u671f\u56db","time":"11\/30","price":"474.29","rise":"0.03"},{"volumn":"7318","date":"2023\/12\/01\u661f\u671f\u4e94","time":"12\/01","price":"474.66","rise":"0.03"},{"volumn":"2.83\u4e07","date":"2023\/12\/04\u661f\u671f\u4e00","time":"12\/04","price":"480.35","rise":"1.25"},{"volumn":"1.53\u4e07","date":"2023\/12\/05\u661f\u671f\u4e8c","time":"12\/05","price":"473.38","rise":"-1.57"},{"volumn":"1.59\u4e07","date":"2023\/12\/06\u661f\u671f\u4e09","time":"12\/06","price":"473.37","rise":"-0.21"},{"volumn":"9502","date":"2023\/12\/07\u661f\u671f\u56db","time":"12\/07","price":"473.78","rise":"0.31"},{"volumn":"1.03\u4e07","date":"2023\/12\/08\u661f\u671f\u4e94","time":"12\/08","price":"474.15","rise":"0.11"},{"volumn":"1.99\u4e07","date":"2023\/12\/11\u661f\u671f\u4e00","time":"12\/11","price":"469.39","rise":"-0.98"},{"volumn":"2.78\u4e07","date":"2023\/12\/12\u661f\u671f\u4e8c","time":"12\/12","price":"467.83","rise":"-0.57"},{"volumn":"1.98\u4e07","date":"2023\/12\/13\u661f\u671f\u4e09","time":"12\/13","price":"466.9","rise":"-0.22"},{"volumn":"1.77\u4e07","date":"2023\/12\/14\u661f\u671f\u56db","time":"12\/14","price":"474.99","rise":"1.52"},{"volumn":"9438","date":"2023\/12\/15\u661f\u671f\u4e94","time":"12\/15","price":"474.1","rise":"0.54"},{"volumn":"1.99\u4e07","date":"2023\/12\/18\u661f\u671f\u4e00","time":"12\/18","price":"473.3","rise":"-0.15"},{"volumn":"9078","date":"2023\/12\/19\u661f\u671f\u4e8c","time":"12\/19","price":"473.89","rise":"0.23"},{"volumn":"1.14\u4e07","date":"2023\/12\/20\u661f\u671f\u4e09","time":"12\/20","price":"476.03","rise":"0.47"},{"volumn":"7796","date":"2023\/12\/21\u661f\u671f\u56db","time":"12\/21","price":"475.47","rise":"0.04"},{"volumn":"7576","date":"2023\/12\/22\u661f\u671f\u4e94","time":"12\/22","price":"478.3","rise":"0.56"},{"volumn":"1.53\u4e07","date":"2023\/12\/25\u661f\u671f\u4e00","time":"12\/25","price":"479.21","rise":"0.19"},{"volumn":"1.33\u4e07","date":"2023\/12\/26\u661f\u671f\u4e8c","time":"12\/26","price":"480.4","rise":"0.19"},{"volumn":"1.38\u4e07","date":"2023\/12\/27\u661f\u671f\u4e09","time":"12\/27","price":"481.39","rise":"0.32"},{"volumn":"9982","date":"2023\/12\/28\u661f\u671f\u56db","time":"12\/28","price":"482.14","rise":"0.20"},{"volumn":"1.00\u4e07","date":"2023\/12\/29\u661f\u671f\u4e94","time":"12\/29","price":"479.91","rise":"-0.71"},{"volumn":"1.45\u4e07","date":"2024\/01\/02\u661f\u671f\u4e8c","time":"01\/02","price":"483.33","rise":"0.68"},{"volumn":"1.53\u4e07","date":"2024\/01\/03\u661f\u671f\u4e09","time":"01\/03","price":"481.31","rise":"-0.06"},{"volumn":"1.92\u4e07","date":"2024\/01\/04\u661f\u671f\u56db","time":"01\/04","price":"481.24","rise":"-0.18"},{"volumn":"1.18\u4e07","date":"2024\/01\/05\u661f\u671f\u4e94","time":"01\/05","price":"480.29","rise":"0.08"},{"volumn":"2.23\u4e07","date":"2024\/01\/08\u661f\u671f\u4e00","time":"01\/08","price":"480.38","rise":"-0.16"},{"volumn":"1.72\u4e07","date":"2024\/01\/09\u661f\u671f\u4e8c","time":"01\/09","price":"479.31","rise":"-0.23"},{"volumn":"2.17\u4e07","date":"2024\/01\/10\u661f\u671f\u4e09","time":"01\/10","price":"478.66","rise":"-0.11"},{"volumn":"1.26\u4e07","date":"2024\/01\/11\u661f\u671f\u56db","time":"01\/11","price":"478.81","rise":"-0.11"},{"volumn":"1.26\u4e07","date":"2024\/01\/12\u661f\u671f\u4e94","time":"01\/12","price":"480.14","rise":"0.24"},{"volumn":"1.89\u4e07","date":"2024\/01\/15\u661f\u671f\u4e00","time":"01\/15","price":"483.18","rise":"0.82"},{"volumn":"2.02\u4e07","date":"2024\/01\/16\u661f\u671f\u4e8c","time":"01\/16","price":"482.94","rise":"0.15"},{"volumn":"2.68\u4e07","date":"2024\/01\/17\u661f\u671f\u4e09","time":"01\/17","price":"478.03","rise":"-0.96"},{"volumn":"1.46\u4e07","date":"2024\/01\/18\u661f\u671f\u56db","time":"01\/18","price":"478.19","rise":"-0.41"},{"volumn":"1.51\u4e07","date":"2024\/01\/19\u661f\u671f\u4e94","time":"01\/19","price":"480.88","rise":"0.52"},{"volumn":"1.49\u4e07","date":"2024\/01\/22\u661f\u671f\u4e00","time":"01\/22","price":"478.38","rise":"-0.25"},{"volumn":"1.78\u4e07","date":"2024\/01\/23\u661f\u671f\u4e8c","time":"01\/23","price":"479.28","rise":"-0.07"},{"volumn":"1.82\u4e07","date":"2024\/01\/24\u661f\u671f\u4e09","time":"01\/24","price":"478.69","rise":"0.07"},{"volumn":"1.90\u4e07","date":"2024\/01\/25\u661f\u671f\u56db","time":"01\/25","price":"476.2","rise":"-0.50"},{"volumn":"1.07\u4e07","date":"2024\/01\/26\u661f\u671f\u4e94","time":"01\/26","price":"478.87","rise":"0.43"},{"volumn":"1.16\u4e07","date":"2024\/01\/29\u661f\u671f\u4e00","time":"01\/29","price":"479.86","rise":"0.34"},{"volumn":"1.01\u4e07","date":"2024\/01\/30\u661f\u671f\u4e8c","time":"01\/30","price":"480.44","rise":"0.24"},{"volumn":"1.19\u4e07","date":"2024\/01\/31\u661f\u671f\u4e09","time":"01\/31","price":"480.38","rise":"0.02"},{"volumn":"1.36\u4e07","date":"2024\/02\/01\u661f\u671f\u56db","time":"02\/01","price":"481.12","rise":"0.03"},{"volumn":"1.65\u4e07","date":"2024\/02\/02\u661f\u671f\u4e94","time":"02\/02","price":"483.48","rise":"0.34"},{"volumn":"1.46\u4e07","date":"2024\/02\/05\u661f\u671f\u4e00","time":"02\/05","price":"479.82","rise":"-0.60"},{"volumn":"7662","date":"2024\/02\/06\u661f\u671f\u4e8c","time":"02\/06","price":"479.35","rise":"-0.42"},{"volumn":"7254","date":"2024\/02\/07\u661f\u671f\u4e09","time":"02\/07","price":"480.27","rise":"0.13"},{"volumn":"8962","date":"2024\/02\/08\u661f\u671f\u56db","time":"02\/08","price":"481.08","rise":"0.10"},{"volumn":"3740","date":"2024\/02\/09\u661f\u671f\u4e94","time":"02\/09","price":"480.0","rise":"-0.34"},{"volumn":"1.41\u4e07","date":"2024\/02\/19\u661f\u671f\u4e00","time":"02\/19","price":"480.58","rise":"0.00"},{"volumn":"1.06\u4e07","date":"2024\/02\/20\u661f\u671f\u4e8c","time":"02\/20","price":"479.89","rise":"0.08"},{"volumn":"1.05\u4e07","date":"2024\/02\/21\u661f\u671f\u4e09","time":"02\/21","price":"479.59","rise":"-0.02"},{"volumn":"8462","date":"2024\/02\/22\u661f\u671f\u56db","time":"02\/22","price":"479.8","rise":"-0.09"},{"volumn":"1.06\u4e07","date":"2024\/02\/23\u661f\u671f\u4e94","time":"02\/23","price":"478.19","rise":"-0.25"},{"volumn":"1.13\u4e07","date":"2024\/02\/26\u661f\u671f\u4e00","time":"02\/26","price":"480.3","rise":"0.32"},{"volumn":"1.35\u4e07","date":"2024\/02\/27\u661f\u671f\u4e8c","time":"02\/27","price":"480.98","rise":"0.12"},{"volumn":"1.01\u4e07","date":"2024\/02\/28\u661f\u671f\u4e09","time":"02\/28","price":"480.19","rise":"-0.06"},{"volumn":"9088","date":"2024\/02\/29\u661f\u671f\u56db","time":"02\/29","price":"480.98","rise":"0.09"},{"volumn":"1.70\u4e07","date":"2024\/03\/01\u661f\u671f\u4e94","time":"03\/01","price":"483.12","rise":"0.45"},{"volumn":"3.61\u4e07","date":"2024\/03\/04\u661f\u671f\u4e00","time":"03\/04","price":"489.26","rise":"1.39"},{"volumn":"3.09\u4e07","date":"2024\/03\/05\u661f\u671f\u4e8c","time":"03\/05","price":"496.4","rise":"1.58"},{"volumn":"2.24\u4e07","date":"2024\/03\/06\u661f\u671f\u4e09","time":"03\/06","price":"499.44","rise":"1.00"},{"volumn":"3.47\u4e07","date":"2024\/03\/07\u661f\u671f\u56db","time":"03\/07","price":"504.89","rise":"1.24"},{"volumn":"3.01\u4e07","date":"2024\/03\/08\u661f\u671f\u4e94","time":"03\/08","price":"504.8","rise":"0.32"},{"volumn":"3.52\u4e07","date":"2024\/03\/11\u661f\u671f\u4e00","time":"03\/11","price":"507.37","rise":"0.52"},{"volumn":"2.66\u4e07","date":"2024\/03\/12\u661f\u671f\u4e8c","time":"03\/12","price":"505.4","rise":"-0.38"},{"volumn":"2.37\u4e07","date":"2024\/03\/13\u661f\u671f\u4e09","time":"03\/13","price":"504.51","rise":"-0.45"},{"volumn":"2.07\u4e07","date":"2024\/03\/14\u661f\u671f\u56db","time":"03\/14","price":"505.21","rise":"0.20"},{"volumn":"2.43\u4e07","date":"2024\/03\/15\u661f\u671f\u4e94","time":"03\/15","price":"506.73","rise":"0.08"},{"volumn":"2.80\u4e07","date":"2024\/03\/18\u661f\u671f\u4e00","time":"03\/18","price":"503.26","rise":"-0.51"},{"volumn":"2.47\u4e07","date":"2024\/03\/19\u661f\u671f\u4e8c","time":"03\/19","price":"504.04","rise":"0.03"},{"volumn":"2.08\u4e07","date":"2024\/03\/20\u661f\u671f\u4e09","time":"03\/20","price":"504.91","rise":"0.08"},{"volumn":"3.99\u4e07","date":"2024\/03\/21\u661f\u671f\u56db","time":"03\/21","price":"514.75","rise":"2.00"},{"volumn":"3.17\u4e07","date":"2024\/03\/22\u661f\u671f\u4e94","time":"03\/22","price":"511.05","rise":"-0.23"},{"volumn":"3.80\u4e07","date":"2024\/03\/25\u661f\u671f\u4e00","time":"03\/25","price":"511.41","rise":"0.07"},{"volumn":"2.64\u4e07","date":"2024\/03\/26\u661f\u671f\u4e8c","time":"03\/26","price":"512.75","rise":"-0.01"},{"volumn":"3.27\u4e07","date":"2024\/03\/27\u661f\u671f\u4e09","time":"03\/27","price":"515.7","rise":"0.51"},{"volumn":"3.46\u4e07","date":"2024\/03\/28\u661f\u671f\u56db","time":"03\/28","price":"518.42","rise":"0.58"},{"volumn":"4.19\u4e07","date":"2024\/03\/29\u661f\u671f\u4e94","time":"03\/29","price":"529.5","rise":"2.33"},{"volumn":"3.05\u4e07","date":"2024\/04\/01\u661f\u671f\u4e00","time":"04\/01","price":"533.42","rise":"1.29"},{"volumn":"3.59\u4e07","date":"2024\/04\/02\u661f\u671f\u4e8c","time":"04\/02","price":"533.41","rise":"0.28"},{"volumn":"3.39\u4e07","date":"2024\/04\/03\u661f\u671f\u4e09","time":"04\/03","price":"537.71","rise":"1.14"},{"volumn":"6.16\u4e07","date":"2024\/04\/08\u661f\u671f\u4e00","time":"04\/08","price":"554.2","rise":"2.94"},{"volumn":"5.00\u4e07","date":"2024\/04\/09\u661f\u671f\u4e8c","time":"04\/09","price":"556.1","rise":"0.70"},{"volumn":"3.16\u4e07","date":"2024\/04\/10\u661f\u671f\u4e09","time":"04\/10","price":"557.49","rise":"0.37"},{"volumn":"4.24\u4e07","date":"2024\/04\/11\u661f\u671f\u56db","time":"04\/11","price":"554.2","rise":"-0.54"},{"volumn":"5.22\u4e07","date":"2024\/04\/12\u661f\u671f\u4e94","time":"04\/12","price":"567.52","rise":"2.36"},{"volumn":"7.33\u4e07","date":"2024\/04\/15\u661f\u671f\u4e00","time":"04\/15","price":"558.74","rise":"-0.97"},{"volumn":"4.10\u4e07","date":"2024\/04\/16\u661f\u671f\u4e8c","time":"04\/16","price":"563.1","rise":"-0.58"},{"volumn":"4.15\u4e07","date":"2024\/04\/17\u661f\u671f\u4e09","time":"04\/17","price":"564.58","rise":"-0.10"},{"volumn":"3.52\u4e07","date":"2024\/04\/18\u661f\u671f\u56db","time":"04\/18","price":"562.93","rise":"-0.49"},{"volumn":"4.89\u4e07","date":"2024\/04\/19\u661f\u671f\u4e94","time":"04\/19","price":"565.12","rise":"0.41"},{"volumn":"3.64\u4e07","date":"2024\/04\/22\u661f\u671f\u4e00","time":"04\/22","price":"556.65","rise":"-1.81"},{"volumn":"5.33\u4e07","date":"2024\/04\/23\u661f\u671f\u4e8c","time":"04\/23","price":"543.63","rise":"-3.05"},{"volumn":"3.97\u4e07","date":"2024\/04\/24\u661f\u671f\u4e09","time":"04\/24","price":"547.92","rise":"0.36"},{"volumn":"2.96\u4e07","date":"2024\/04\/25\u661f\u671f\u56db","time":"04\/25","price":"547.78","rise":"0.07"},{"volumn":"2.36\u4e07","date":"2024\/04\/26\u661f\u671f\u4e94","time":"04\/26","price":"552.92","rise":"1.01"},{"volumn":"2.37\u4e07","date":"2024\/04\/29\u661f\u671f\u4e00","time":"04\/29","price":"549.05","rise":"-0.14"},{"volumn":"2.09\u4e07","date":"2024\/04\/30\u661f\u671f\u4e8c","time":"04\/30","price":"545.9","rise":"-0.66"},{"volumn":"2.49\u4e07","date":"2024\/05\/06\u661f\u671f\u4e00","time":"05\/06","price":"544.04","rise":"-0.67"},{"volumn":"2.53\u4e07","date":"2024\/05\/07\u661f\u671f\u4e8c","time":"05\/07","price":"544.79","rise":"0.40"},{"volumn":"1.89\u4e07","date":"2024\/05\/08\u661f\u671f\u4e09","time":"05\/08","price":"543.6","rise":"-0.38"},{"volumn":"1.97\u4e07","date":"2024\/05\/09\u661f\u671f\u56db","time":"05\/09","price":"543.18","rise":"-0.21"},{"volumn":"4.47\u4e07","date":"2024\/05\/10\u661f\u671f\u4e94","time":"05\/10","price":"555.72","rise":"2.20"},{"volumn":"3.09\u4e07","date":"2024\/05\/13\u661f\u671f\u4e00","time":"05\/13","price":"552.7","rise":"0.36"},{"volumn":"2.34\u4e07","date":"2024\/05\/14\u661f\u671f\u4e8c","time":"05\/14","price":"550.38","rise":"-0.68"},{"volumn":"2.54\u4e07","date":"2024\/05\/15\u661f\u671f\u4e09","time":"05\/15","price":"555.8","rise":"0.63"},{"volumn":"3.85\u4e07","date":"2024\/05\/16\u661f\u671f\u56db","time":"05\/16","price":"560.56","rise":"1.03"},{"volumn":"2.55\u4e07","date":"2024\/05\/17\u661f\u671f\u4e94","time":"05\/17","price":"561.23","rise":"0.24"},{"volumn":"6.53\u4e07","date":"2024\/05\/20\u661f\u671f\u4e00","time":"05\/20","price":"574.11","rise":"2.53"},{"volumn":"2.75\u4e07","date":"2024\/05\/21\u661f\u671f\u4e8c","time":"05\/21","price":"569.0","rise":"-0.61"},{"volumn":"2.30\u4e07","date":"2024\/05\/22\u661f\u671f\u4e09","time":"05\/22","price":"568.51","rise":"-0.41"},{"volumn":"3.47\u4e07","date":"2024\/05\/23\u661f\u671f\u56db","time":"05\/23","price":"556.25","rise":"-2.40"},{"volumn":"2.14\u4e07","date":"2024\/05\/24\u661f\u671f\u4e94","time":"05\/24","price":"551.17","rise":"-1.25"},{"volumn":"2.06\u4e07","date":"2024\/05\/27\u661f\u671f\u4e00","time":"05\/27","price":"551.91","rise":"0.33"},{"volumn":"2.41\u4e07","date":"2024\/05\/28\u661f\u671f\u4e8c","time":"05\/28","price":"552.66","rise":"0.10"},{"volumn":"2.15\u4e07","date":"2024\/05\/29\u661f\u671f\u4e09","time":"05\/29","price":"555.46","rise":"0.17"},{"volumn":"2.57\u4e07","date":"2024\/05\/30\u661f\u671f\u56db","time":"05\/30","price":"551.38","rise":"-0.83"},{"volumn":"5144","date":"2024\/05\/31\u661f\u671f\u4e94","time":"05\/31","price":"552.4","rise":"0.25"}],"cx":{"o":["2023\/05\/31","2024\/05\/31"]},"cy":{"o":["587.82","549.27","510.72","472.17","433.62"]}}}}
20:00
23:30
09:30
13:00
15:30
559.92
1.61%
556.16
0.93%
552.41
0.25%
548.65
-0.43%
544.90
-1.11%
当前价:
涨跌幅:
成交量:
时间:
05/27
05/28
05/29
05/30
05/31
563.35
2.41%
558.30
1.49%
553.24
0.57%
548.19
-0.35%
543.13
-1.27%
当前价:
涨跌幅:
成交量:
时间:
2023/03/08
2024/05/31
587.82
41.71%
543.41
31.01%
499.01
20.30%
454.60
9.59%
410.19
-1.11%
当前价:
涨跌幅:
成交量:
时间:
2023/05/31
2024/05/31
587.82
30.83%
549.27
22.25%
510.72
13.67%
472.17
5.09%
433.62
-3.49%
当前价:
涨跌幅:
成交量:
时间:
加载中…
quote.eastmoney.com
黄金价格实时走势中心- 黄金价格_今日黄金价格_最新黄金价格_...

2024年5月16日 - 中国黄金投资网(中国黄金网)专业提供黄金价格,中国黄金,黄金期货,黄金投资,黄金交易所,金价,黄金公司,黄金网站,黄金开户,纸黄金,黄金外汇实时图形行情...
www.cngold.org
国际黄金价格_国际黄金价格走势图伦敦金-第一黄金网

4天前 - 第一黄金网为投资者提供最新的国内外黄金分析图、黄金价格十年走势图、行情走势等服务供投资者参考。靓丽橙天空蓝忧郁紫玛瑙红炫酷黑深卡...
www.dyhjw.com>行情>国际黄金
国际现货黄金价格走势图-黄金实时行情分析-黄金k线图—汇通网外汇...
2024年5月13日 - 汇通网外汇门户:提供黄金走势图、黄金30分钟前走势图、黄金100天走势-黄金价格等!... 本网站所含数据未必实时、准确,所以价格可能并不准确且...
quote.fx678.com
今日黄金价格_黄金价格走势图_黄金行情-第一黄金网

3天前 - 暴跌16美元后企稳!中东局势和经济疲软支撑黄金 CPI公布前料将保持谨慎.解读特朗普的税改“大礼”黄金是否再劫难逃...
www.dyhjw.com
其他人还搜了
期货实时行情在线看盘官网今日国际黄金实时行情走势国内黄金实时行情国际黄金实时行情最新价格走势图黄金实时行情走势图中国黄金官网网站黄金今日价格国际金价走势k线图近二十年黄金走势图金价今日价格多少钱一克中国黄金今日价格表国际黄金交易
黄金走势图实时行情的最新相关消息
14小时前
今日纸黄金价格走势图最新查询(2024年5月30日)中国证券网
本文来自第三方投稿,投稿人在金投网发表的所有信息(包括但不限于文字、视频、音频、数据及图表)仅代表个人观点,不保证该信息的准确性、真实性、完整性、有效性、及时性..
- 14小时前
  今日建行纸黄金价格走势图最新查询(2024年5月30日)中国证券网
查看更多 >
黄金走势图实时行情高清在线观看
- 360视频

07:08
6.3黄金期货行情分析
乐视视频
01:26
全球最大黄金公司CEO谈金价走势：波动后会稳定在新基础上
乐视视频
05:35
曾经被称为土黄金的重楼，已成为了过去，如今跌到100多块一公斤
乐视视频
10:44
2021年黄金白银走势年终复盘，贵金属周期未来一年如何演绎？
好兔视频
03:19
楼市调控未来走势会如何，房价会跌成白菜价？或会比黄金还贵
好兔视频
04:23
股票黄金双双下跌，黄金大量被抛售！市场行情全变了！
风行
查看更多视频
【图】历史数据统计:圣诞节后黄金白银将迎来上涨行情
image.so.com
COMEX黄金(GC00Y)_行情中心_东方财富网

2024年5月14日 - 提供COMEX黄金(GC00Y)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及COMEX黄金(GC00Y)的资讯、公司公告、研究报告、行业研报、F10资料、行业资...
quote.eastmoney.com
国际金价走势图,黄金价格查询-第一黄金网

2024年4月25日 - 第一黄金网实时行情报价行情页,为您提供今日最新行情价格,行情价格走势图 ... 本站郑重声明:第一黄金网中的操作建议仅代表第三方观点与本平台无关,投...
www.dyhjw.com>行情

17秒前更新换一换

热搜榜

视频榜

电影榜

电视剧榜

相关搜索 · 反馈

今日黄金实时报价		近二十年黄金走势图
今日国际黄金实时行情走势		中国黄金官网网站
期货实时行情在线看盘官网		今日金价查询
黄金实时行情走势图		1980年至2023年黄金走势
国内黄金实时行情		国际金价走势k线图

12 3 4 5 6 7 8 9 10 下一页找到相关结果约860,000个