360搜索

{"amount":"4.58\u4e07","changeAmount":"-0.02","close":"32.37","currentPrice":"32.35","currenttime":"2024-04-27 01:17:37","e":{"@attributes":{"datetime":"2024-04-27 01:17:37","e1":"32.35","e2":"-0.02","e3":"(-0.05%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/22","04\/23","04\/24","04\/25","04\/26"]},"cy":{"o":["32.89","32.74","32.59","32.43","32.28"]},"cyrate":{"o":["1.11%","0.64%","0.17%","-0.30%","-0.77%"]},"p":[{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0","time":"02:35","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0.00%","time":"02:40","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0.00%","time":"02:45","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0.00%","time":"02:50","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0.00%","time":"02:55","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0.00%","time":"03:00","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0.00%","time":"03:05","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0.00%","time":"03:10","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0.00%","time":"03:15","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0.00%","time":"03:20","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0.00%","time":"03:25","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0.00%","time":"03:30","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0.00%","time":"03:35","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0.00%","time":"03:40","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0.00%","time":"03:45","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0.00%","time":"03:50","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.53","rise":"0.00%","time":"03:55","volumn":"0"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"32.28","rise":"-0.77%","time":"04:00","volumn":"11.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"21:35","volumn":"5.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"21:40","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"21:45","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"21:50","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"21:55","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"22:00","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"22:05","volumn":"1.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"22:10","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"22:15","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"22:20","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"22:25","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"22:30","volumn":"10.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"22:35","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"22:40","volumn":"3.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"22:45","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"22:50","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"22:55","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"23:00","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"23:05","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"23:10","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"23:15","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"23:20","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"23:25","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"23:30","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"23:35","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"23:40","volumn":"7.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"23:45","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"23:50","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.75","rise":"0.68%","time":"23:55","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"00:00","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"00:05","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"00:10","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"00:15","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"00:20","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"00:25","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"00:30","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"00:35","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"00:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"00:45","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"00:50","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"00:55","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"01:00","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"01:05","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"01:10","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"01:15","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"01:20","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"01:25","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"01:30","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"01:35","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"01:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"01:45","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"01:50","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"01:55","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"02:00","volumn":"3.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"02:05","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"02:10","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"02:15","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"02:20","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"02:25","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"02:30","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"02:35","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"02:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"02:45","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"02:50","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"02:55","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"03:00","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"03:05","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"03:10","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"03:15","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"03:20","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"03:25","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"03:30","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"03:35","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"03:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"03:45","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"03:50","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.75","rise":"0.68%","time":"03:55","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"04:00","volumn":"6.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"21:35","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"21:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"21:45","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"21:50","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"21:55","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"22:00","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"22:05","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"22:10","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"22:15","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"22:20","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"22:25","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"22:30","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"22:35","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"22:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"22:45","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"22:50","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"22:55","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"23:00","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"23:05","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"23:10","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"23:15","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"23:20","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"23:25","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"23:30","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"23:35","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"23:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"23:45","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"23:50","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.43","rise":"-0.31%","time":"23:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"00:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"00:05","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"00:10","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"00:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"00:20","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"00:25","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"00:30","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"00:35","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"00:40","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"00:45","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"00:50","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"00:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"01:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"01:05","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"01:10","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"01:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"01:20","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"01:25","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.43","rise":"-0.31%","time":"01:30","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"-0.15%","time":"01:35","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"-0.15%","time":"01:40","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"-0.15%","time":"01:45","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"-0.15%","time":"01:50","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"-0.15%","time":"01:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"-0.15%","time":"02:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"-0.15%","time":"02:05","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"-0.15%","time":"02:10","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"-0.15%","time":"02:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"-0.15%","time":"02:20","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.48","rise":"-0.15%","time":"02:25","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.89","rise":"1.11%","time":"02:30","volumn":"4.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.89","rise":"1.11%","time":"02:35","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.89","rise":"1.11%","time":"02:40","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.89","rise":"1.11%","time":"02:45","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.47%","time":"02:50","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.47%","time":"02:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.47%","time":"03:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.47%","time":"03:05","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.47%","time":"03:10","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.47%","time":"03:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.47%","time":"03:20","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.47%","time":"03:25","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.47%","time":"03:30","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.47%","time":"03:35","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.47%","time":"03:40","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.47%","time":"03:45","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.47%","time":"03:50","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.68","rise":"0.47%","time":"03:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"04:00","volumn":"10.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"21:35","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"21:40","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"21:45","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"21:50","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"21:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"22:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"22:05","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"22:10","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"22:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"22:20","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"22:25","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"22:30","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"22:35","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"22:40","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"22:45","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"22:50","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"22:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"23:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"23:05","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"23:10","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"23:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"23:20","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"23:25","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"23:30","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"23:35","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"23:40","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"23:45","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"23:50","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.72","rise":"0.58%","time":"23:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.58%","time":"00:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.58%","time":"00:05","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.58%","time":"00:10","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.58%","time":"00:15","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.58%","time":"00:20","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.58%","time":"00:25","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.58%","time":"00:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.58%","time":"00:35","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.58%","time":"00:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.58%","time":"00:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.58%","time":"00:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.58%","time":"00:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.58%","time":"01:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.58%","time":"01:05","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.58%","time":"01:10","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.72","rise":"0.58%","time":"01:15","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"01:20","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"01:25","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"01:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"01:35","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"01:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"01:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"01:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"01:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"02:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"02:05","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"02:10","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"02:15","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"02:20","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"02:25","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"02:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"02:35","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"02:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"02:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"02:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"02:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"03:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"03:05","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"03:10","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"03:15","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"03:20","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"03:25","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"03:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"03:35","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"03:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"03:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"03:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"03:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"04:00","volumn":"5.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.78","rise":"0.77%","time":"21:35","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.50","rise":"-0.09%","time":"21:40","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.50","rise":"-0.09%","time":"21:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.50","rise":"-0.09%","time":"21:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.50","rise":"-0.09%","time":"21:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.50","rise":"-0.09%","time":"22:00","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.50","rise":"-0.09%","time":"22:05","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.50","rise":"-0.09%","time":"22:10","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.50","rise":"-0.09%","time":"22:15","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.50","rise":"-0.09%","time":"22:20","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"22:25","volumn":"11.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"22:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"22:35","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"22:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"22:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"22:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"22:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"23:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"23:05","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"23:10","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"23:15","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"23:20","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"23:25","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"23:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"23:35","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"23:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"23:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"23:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-0.50%","time":"23:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"00:00","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"00:05","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"00:10","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"00:15","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"00:20","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"00:25","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"00:30","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"00:35","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"00:40","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"00:45","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"00:50","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"00:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"01:00","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"01:05","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"01:10","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"01:15","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"01:20","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"01:25","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"01:30","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"01:35","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"01:40","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"01:45","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"01:50","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"01:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"02:00","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"02:05","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"02:10","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"02:15","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"02:20","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"02:25","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"02:30","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"02:35","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"02:40","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"02:45","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"02:50","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"02:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"03:00","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"03:05","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"03:10","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"03:15","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"03:20","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"03:25","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"03:30","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"03:35","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"03:40","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"03:45","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"03:50","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"03:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"-0.50%","time":"04:00","volumn":"1.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"382.97","ratio":"0.54%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"509.48","ratio":"1.19%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"432.07","ratio":"1.80%"}],"marketCapitalization":"6.95\u4ebf","maxPrice":"32.37","minPrice":"32.35","monthlyTendency":{"cx":{"o":["2024\/03\/28","2024\/04\/25"]},"cy":{"o":["32.78","32.57","32.35","32.14","31.92"]},"cyrate":{"o":["0.21%","-0.44%","-1.10%","-1.76%","-2.41%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"32.71","rise":"0","time":"03\/28","volumn":"19.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"32.43","rise":"-0.86%","time":"04\/01","volumn":"35.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"32.24","rise":"-1.44%","time":"04\/02","volumn":"18.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"32.10","rise":"-1.86%","time":"04\/03","volumn":"52.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"32.33","rise":"-1.16%","time":"04\/04","volumn":"10.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"32.39","rise":"-0.98%","time":"04\/05","volumn":"22.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"32.38","rise":"-1.01%","time":"04\/08","volumn":"47.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"32.48","rise":"-0.70%","time":"04\/09","volumn":"33.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"32.53","rise":"-0.55%","time":"04\/10","volumn":"13.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"31.92","rise":"-2.41%","time":"04\/11","volumn":"31.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"32.23","rise":"-1.47%","time":"04\/12","volumn":"30.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.22","rise":"-1.50%","time":"04\/15","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"32.24","rise":"-1.44%","time":"04\/16","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"32.30","rise":"-1.25%","time":"04\/17","volumn":"40.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.53","rise":"-0.55%","time":"04\/18","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.28","rise":"-1.31%","time":"04\/19","volumn":"11.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.43","rise":"-0.86%","time":"04\/22","volumn":"45.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.72","rise":"0.03%","time":"04\/23","volumn":"28.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.78","rise":"0.21%","time":"04\/24","volumn":"16.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-1.05%","time":"04\/25","volumn":"20.00"}],"points":"20"},"open":"32.37","priceChangeRatio":"-0.05%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Associated Capital","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["32.37","32.36","32.36","32.35","32.35"]},"cyrate":{"o":["0.00%","-0.01%","-0.03%","-0.04%","-0.05%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:35","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:36","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:37","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:38","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:39","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:40","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:41","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:42","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:43","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:44","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:45","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:46","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:47","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:48","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:49","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:50","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:51","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:52","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:53","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:54","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:56","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:57","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:58","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"21:59","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:00","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:01","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:02","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:03","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:04","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:05","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:06","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:07","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:08","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:09","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:10","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:11","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:12","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:13","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:14","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:15","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:16","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:17","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:18","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:19","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:20","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:21","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:22","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:23","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:24","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:25","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:26","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:27","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:28","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:29","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:30","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:31","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:32","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:33","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:34","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:35","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:36","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:37","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:38","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:39","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:40","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:41","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:42","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:43","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:44","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:45","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:46","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:47","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:48","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:49","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:50","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:51","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:52","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:53","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:54","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:56","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:57","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:58","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"22:59","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:00","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:01","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:02","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:03","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:04","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:05","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:06","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:07","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:08","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:09","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:10","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:11","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:12","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:13","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:14","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:15","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:16","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:17","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:18","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:19","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:20","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:21","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:22","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:23","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:24","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:25","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:26","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:27","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:28","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:29","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:30","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:31","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:32","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:33","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:34","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:35","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:36","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:37","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:38","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:39","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:40","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:41","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:42","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:43","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:44","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:45","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:46","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:47","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:48","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:49","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:50","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:51","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:52","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:53","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:54","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:56","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:57","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:58","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.37","rise":"0.00%","time":"23:59","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:00","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:01","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:02","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:03","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:04","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:05","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:06","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:07","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:08","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:09","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:10","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:11","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:12","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:13","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:14","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:15","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:16","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:17","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:18","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:19","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:20","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:21","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:22","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:23","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:24","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:25","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:26","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:27","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:28","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:29","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:30","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.37","rise":"0.00%","time":"00:31","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:32","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:33","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:34","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:35","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:36","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:37","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:38","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:39","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:40","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:41","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:42","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:43","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:44","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:45","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:46","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:47","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:48","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:49","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:50","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:51","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:52","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:53","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:54","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:55","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:56","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:57","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:58","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"00:59","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:00","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:01","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:02","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:03","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:04","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:05","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:06","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:07","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:08","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:09","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:10","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:11","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:12","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:13","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:14","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:15","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:16","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:17","volumn":"14.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"32.35","rise":"-0.05%","time":"01:18","volumn":"14.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Associated Capital[AC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_AC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/AC.html?from=360search","volume":"1414.00","yearlyTendency":{"cx":{"o":["2023\/05\/12","2024\/04\/25"]},"cy":{"o":["39.89","37.90","35.91","33.91","31.92"]},"cyrate":{"o":["9.44%","3.97%","-1.50%","-6.96%","-12.43%"]},"p":[{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"36.45","rise":"0","time":"05\/12","volumn":"40.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"36.78","rise":"0.91%","time":"05\/15","volumn":"32.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"36.35","rise":"-0.27%","time":"05\/16","volumn":"49.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"37.12","rise":"1.84%","time":"05\/17","volumn":"79.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"38.40","rise":"5.35%","time":"05\/18","volumn":"53.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"39.55","rise":"8.50%","time":"05\/19","volumn":"82.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"39.05","rise":"7.13%","time":"05\/22","volumn":"105.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"39.79","rise":"9.16%","time":"05\/23","volumn":"86.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"39.50","rise":"8.37%","time":"05\/24","volumn":"103.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"39.55","rise":"8.50%","time":"05\/25","volumn":"58.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"39.89","rise":"9.44%","time":"05\/26","volumn":"74.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"39.41","rise":"8.12%","time":"05\/30","volumn":"84.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"36.76","rise":"0.85%","time":"05\/31","volumn":"181.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"36.32","rise":"-0.36%","time":"06\/01","volumn":"108.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"36.56","rise":"0.30%","time":"06\/02","volumn":"55.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"36.02","rise":"-1.18%","time":"06\/05","volumn":"105.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"36.30","rise":"-0.41%","time":"06\/06","volumn":"119.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"36.02","rise":"-1.18%","time":"06\/07","volumn":"85.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"36.03","rise":"-1.15%","time":"06\/08","volumn":"122.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"35.42","rise":"-2.83%","time":"06\/09","volumn":"69.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"35.04","rise":"-3.87%","time":"06\/12","volumn":"135.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"35.48","rise":"-2.66%","time":"06\/13","volumn":"107.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"35.54","rise":"-2.50%","time":"06\/14","volumn":"125.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"35.44","rise":"-2.77%","time":"06\/15","volumn":"70.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"35.58","rise":"-2.39%","time":"06\/16","volumn":"165.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"34.96","rise":"-4.09%","time":"06\/20","volumn":"129.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"34.91","rise":"-4.22%","time":"06\/21","volumn":"195.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"34.56","rise":"-5.19%","time":"06\/22","volumn":"111.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"34.91","rise":"-4.22%","time":"06\/23","volumn":"3414.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"34.42","rise":"-5.57%","time":"06\/26","volumn":"206.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"35.10","rise":"-3.70%","time":"06\/27","volumn":"110.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.98","rise":"-4.03%","time":"06\/28","volumn":"93.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"35.09","rise":"-3.73%","time":"06\/29","volumn":"31.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"35.30","rise":"-3.16%","time":"06\/30","volumn":"60.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"35.29","rise":"-3.18%","time":"07\/03","volumn":"16.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.27","rise":"-5.98%","time":"07\/05","volumn":"95.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"34.56","rise":"-5.19%","time":"07\/06","volumn":"145.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"34.79","rise":"-4.55%","time":"07\/07","volumn":"52.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"34.65","rise":"-4.94%","time":"07\/10","volumn":"64.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"35.49","rise":"-2.63%","time":"07\/11","volumn":"53.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"36.17","rise":"-0.77%","time":"07\/12","volumn":"30.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"35.91","rise":"-1.48%","time":"07\/13","volumn":"22.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"36.20","rise":"-0.69%","time":"07\/14","volumn":"135.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"36.08","rise":"-1.02%","time":"07\/17","volumn":"36.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"36.25","rise":"-0.55%","time":"07\/18","volumn":"18.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"36.56","rise":"0.30%","time":"07\/19","volumn":"66.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"36.48","rise":"0.08%","time":"07\/20","volumn":"40.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.13","rise":"-0.88%","time":"07\/21","volumn":"227.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"36.70","rise":"0.69%","time":"07\/24","volumn":"61.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"37.09","rise":"1.76%","time":"07\/25","volumn":"31.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"36.75","rise":"0.82%","time":"07\/26","volumn":"50.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"36.87","rise":"1.15%","time":"07\/27","volumn":"27.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"36.90","rise":"1.23%","time":"07\/28","volumn":"165.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"36.95","rise":"1.37%","time":"07\/31","volumn":"133.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"37.04","rise":"1.62%","time":"08\/01","volumn":"65.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"36.90","rise":"1.23%","time":"08\/02","volumn":"105.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"36.80","rise":"0.96%","time":"08\/03","volumn":"46.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"36.66","rise":"0.58%","time":"08\/04","volumn":"141.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"36.95","rise":"1.37%","time":"08\/07","volumn":"38.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"36.55","rise":"0.27%","time":"08\/08","volumn":"62.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"36.50","rise":"0.14%","time":"08\/09","volumn":"72.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"36.51","rise":"0.16%","time":"08\/10","volumn":"102.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"36.86","rise":"1.12%","time":"08\/11","volumn":"176.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"36.40","rise":"-0.14%","time":"08\/14","volumn":"139.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"36.01","rise":"-1.21%","time":"08\/15","volumn":"125.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"36.02","rise":"-1.18%","time":"08\/16","volumn":"58.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"35.90","rise":"-1.51%","time":"08\/17","volumn":"196.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"35.40","rise":"-2.88%","time":"08\/18","volumn":"195.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"36.25","rise":"-0.55%","time":"08\/21","volumn":"109.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"37.45","rise":"2.74%","time":"08\/22","volumn":"78.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"36.72","rise":"0.74%","time":"08\/23","volumn":"174.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"36.69","rise":"0.66%","time":"08\/24","volumn":"78.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"36.50","rise":"0.14%","time":"08\/25","volumn":"196.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"36.99","rise":"1.48%","time":"08\/28","volumn":"108.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"37.59","rise":"3.13%","time":"08\/29","volumn":"127.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"37.12","rise":"1.84%","time":"08\/30","volumn":"52.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"36.34","rise":"-0.30%","time":"08\/31","volumn":"113.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"36.57","rise":"0.33%","time":"09\/01","volumn":"90.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"36.39","rise":"-0.16%","time":"09\/05","volumn":"122.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"36.37","rise":"-0.22%","time":"09\/06","volumn":"60.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"36.30","rise":"-0.41%","time":"09\/07","volumn":"73.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"37.03","rise":"1.59%","time":"09\/08","volumn":"126.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"37.05","rise":"1.65%","time":"09\/11","volumn":"103.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"36.92","rise":"1.29%","time":"09\/12","volumn":"141.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"36.73","rise":"0.77%","time":"09\/13","volumn":"117.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"36.70","rise":"0.69%","time":"09\/14","volumn":"126.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"36.30","rise":"-0.41%","time":"09\/15","volumn":"145.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"36.78","rise":"0.91%","time":"09\/18","volumn":"218.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"36.56","rise":"0.30%","time":"09\/19","volumn":"98.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"36.78","rise":"0.91%","time":"09\/20","volumn":"171.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"36.13","rise":"-0.88%","time":"09\/21","volumn":"113.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"36.45","rise":"0.00%","time":"09\/22","volumn":"61.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"36.16","rise":"-0.80%","time":"09\/25","volumn":"136.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"36.00","rise":"-1.23%","time":"09\/26","volumn":"76.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"35.90","rise":"-1.51%","time":"09\/27","volumn":"112.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"36.20","rise":"-0.69%","time":"09\/28","volumn":"78.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"36.40","rise":"-0.14%","time":"09\/29","volumn":"45.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"36.18","rise":"-0.74%","time":"10\/02","volumn":"35.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"35.00","rise":"-3.98%","time":"10\/03","volumn":"223.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"35.34","rise":"-3.05%","time":"10\/04","volumn":"101.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"35.05","rise":"-3.84%","time":"10\/05","volumn":"74.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"34.60","rise":"-5.08%","time":"10\/06","volumn":"93.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"34.77","rise":"-4.61%","time":"10\/09","volumn":"95.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"34.33","rise":"-5.82%","time":"10\/10","volumn":"95.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"34.33","rise":"-5.82%","time":"10\/11","volumn":"90.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"34.47","rise":"-5.43%","time":"10\/12","volumn":"71.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"34.17","rise":"-6.26%","time":"10\/13","volumn":"20.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"34.01","rise":"-6.69%","time":"10\/16","volumn":"40.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"34.10","rise":"-6.45%","time":"10\/17","volumn":"61.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"34.00","rise":"-6.72%","time":"10\/18","volumn":"70.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"33.83","rise":"-7.19%","time":"10\/19","volumn":"41.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"33.84","rise":"-7.16%","time":"10\/20","volumn":"43.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"33.64","rise":"-7.71%","time":"10\/23","volumn":"58.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"33.58","rise":"-7.87%","time":"10\/24","volumn":"94.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"33.69","rise":"-7.57%","time":"10\/25","volumn":"80.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"33.54","rise":"-7.98%","time":"10\/26","volumn":"27.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"33.59","rise":"-7.85%","time":"10\/27","volumn":"57.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"33.42","rise":"-8.31%","time":"10\/30","volumn":"35.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"33.54","rise":"-7.98%","time":"10\/31","volumn":"28.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"33.95","rise":"-6.86%","time":"11\/01","volumn":"72.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"33.99","rise":"-6.75%","time":"11\/02","volumn":"51.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"34.11","rise":"-6.42%","time":"11\/03","volumn":"23.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"33.58","rise":"-7.87%","time":"11\/06","volumn":"39.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"33.62","rise":"-7.76%","time":"11\/07","volumn":"47.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"33.25","rise":"-8.78%","time":"11\/08","volumn":"67.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"33.56","rise":"-7.93%","time":"11\/09","volumn":"97.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"33.50","rise":"-8.09%","time":"11\/10","volumn":"54.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"32.71","rise":"-10.26%","time":"11\/13","volumn":"22.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"33.23","rise":"-8.83%","time":"11\/14","volumn":"38.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"33.42","rise":"-8.31%","time":"11\/15","volumn":"23.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"33.00","rise":"-9.47%","time":"11\/16","volumn":"49.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"33.25","rise":"-8.78%","time":"11\/17","volumn":"58.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"33.43","rise":"-8.29%","time":"11\/20","volumn":"43.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"33.55","rise":"-7.96%","time":"11\/21","volumn":"59.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"33.44","rise":"-8.26%","time":"11\/22","volumn":"89.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"33.15","rise":"-9.05%","time":"11\/24","volumn":"54.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"33.21","rise":"-8.89%","time":"11\/27","volumn":"115.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"33.32","rise":"-8.59%","time":"11\/28","volumn":"47.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"33.49","rise":"-8.12%","time":"11\/29","volumn":"17.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"33.62","rise":"-7.76%","time":"11\/30","volumn":"74.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"33.64","rise":"-7.71%","time":"12\/01","volumn":"31.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"33.41","rise":"-8.34%","time":"12\/04","volumn":"347.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"33.65","rise":"-7.68%","time":"12\/05","volumn":"196.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"33.49","rise":"-8.12%","time":"12\/06","volumn":"53.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"33.60","rise":"-7.82%","time":"12\/07","volumn":"60.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"34.22","rise":"-6.12%","time":"12\/08","volumn":"17.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"34.30","rise":"-5.90%","time":"12\/11","volumn":"34.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"34.28","rise":"-5.95%","time":"12\/12","volumn":"58.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"34.61","rise":"-5.05%","time":"12\/13","volumn":"91.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"34.85","rise":"-4.39%","time":"12\/14","volumn":"52.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"35.02","rise":"-3.92%","time":"12\/15","volumn":"80.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"35.22","rise":"-3.37%","time":"12\/18","volumn":"48.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"35.96","rise":"-1.34%","time":"12\/19","volumn":"59.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.50","rise":"0.14%","time":"12\/20","volumn":"42.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"36.30","rise":"-0.41%","time":"12\/21","volumn":"43.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.23","rise":"-0.60%","time":"12\/22","volumn":"27.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"35.76","rise":"-1.89%","time":"12\/26","volumn":"51.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"35.30","rise":"-3.16%","time":"12\/27","volumn":"101.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"35.71","rise":"-2.03%","time":"12\/28","volumn":"54.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"35.71","rise":"-2.03%","time":"12\/29","volumn":"36.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"35.00","rise":"-3.98%","time":"01\/02","volumn":"30.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"35.23","rise":"-3.35%","time":"01\/03","volumn":"58.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"34.93","rise":"-4.17%","time":"01\/04","volumn":"20.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"34.40","rise":"-5.62%","time":"01\/05","volumn":"60.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"33.99","rise":"-6.75%","time":"01\/08","volumn":"51.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"33.89","rise":"-7.02%","time":"01\/09","volumn":"20.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"34.34","rise":"-5.79%","time":"01\/10","volumn":"45.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"34.05","rise":"-6.58%","time":"01\/11","volumn":"111.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"34.31","rise":"-5.87%","time":"01\/12","volumn":"15.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"34.16","rise":"-6.28%","time":"01\/16","volumn":"10.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"34.10","rise":"-6.45%","time":"01\/17","volumn":"25.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"34.28","rise":"-5.95%","time":"01\/18","volumn":"74.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"34.25","rise":"-6.04%","time":"01\/19","volumn":"73.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"34.67","rise":"-4.88%","time":"01\/22","volumn":"58.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"34.15","rise":"-6.31%","time":"01\/23","volumn":"51.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"34.32","rise":"-5.84%","time":"01\/24","volumn":"30.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"34.39","rise":"-5.65%","time":"01\/25","volumn":"31.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"34.50","rise":"-5.35%","time":"01\/26","volumn":"20.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"34.38","rise":"-5.68%","time":"01\/29","volumn":"18.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"34.44","rise":"-5.51%","time":"01\/30","volumn":"27.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"34.01","rise":"-6.69%","time":"01\/31","volumn":"40.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"33.66","rise":"-7.65%","time":"02\/01","volumn":"41.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"33.86","rise":"-7.11%","time":"02\/02","volumn":"49.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"32.96","rise":"-9.57%","time":"02\/05","volumn":"66.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"32.45","rise":"-10.97%","time":"02\/06","volumn":"75.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"32.71","rise":"-10.26%","time":"02\/07","volumn":"59.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"32.76","rise":"-10.12%","time":"02\/08","volumn":"64.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"33.17","rise":"-9.00%","time":"02\/09","volumn":"34.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"33.26","rise":"-8.75%","time":"02\/12","volumn":"24.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"32.88","rise":"-9.79%","time":"02\/13","volumn":"50.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"33.40","rise":"-8.37%","time":"02\/14","volumn":"47.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"32.76","rise":"-10.12%","time":"02\/15","volumn":"46.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"33.07","rise":"-9.27%","time":"02\/16","volumn":"73.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"32.95","rise":"-9.60%","time":"02\/20","volumn":"55.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"32.95","rise":"-9.60%","time":"02\/21","volumn":"51.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"33.18","rise":"-8.97%","time":"02\/22","volumn":"63.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"33.22","rise":"-8.86%","time":"02\/23","volumn":"17.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"32.99","rise":"-9.49%","time":"02\/26","volumn":"41.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"33.40","rise":"-8.37%","time":"02\/27","volumn":"49.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"33.13","rise":"-9.11%","time":"02\/28","volumn":"40.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"33.50","rise":"-8.09%","time":"02\/29","volumn":"42.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"33.30","rise":"-8.64%","time":"03\/01","volumn":"40.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"33.48","rise":"-8.15%","time":"03\/04","volumn":"74.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"33.18","rise":"-8.97%","time":"03\/05","volumn":"67.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"33.24","rise":"-8.81%","time":"03\/06","volumn":"90.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"33.56","rise":"-7.93%","time":"03\/07","volumn":"47.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"33.44","rise":"-8.26%","time":"03\/08","volumn":"62.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"33.71","rise":"-7.52%","time":"03\/11","volumn":"62.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"33.47","rise":"-8.18%","time":"03\/12","volumn":"59.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"33.38","rise":"-8.42%","time":"03\/13","volumn":"75.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"33.29","rise":"-8.67%","time":"03\/14","volumn":"151.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"33.98","rise":"-6.78%","time":"03\/15","volumn":"84.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"33.33","rise":"-8.56%","time":"03\/18","volumn":"38.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"33.21","rise":"-8.89%","time":"03\/19","volumn":"55.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"33.77","rise":"-7.35%","time":"03\/20","volumn":"64.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"33.63","rise":"-7.74%","time":"03\/21","volumn":"67.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"32.81","rise":"-9.99%","time":"03\/22","volumn":"96.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"32.88","rise":"-9.79%","time":"03\/25","volumn":"276.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"32.00","rise":"-12.21%","time":"03\/26","volumn":"254.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"32.61","rise":"-10.53%","time":"03\/27","volumn":"75.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"32.71","rise":"-10.26%","time":"03\/28","volumn":"19.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"32.43","rise":"-11.03%","time":"04\/01","volumn":"35.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"32.24","rise":"-11.55%","time":"04\/02","volumn":"18.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"32.10","rise":"-11.93%","time":"04\/03","volumn":"52.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"32.33","rise":"-11.30%","time":"04\/04","volumn":"10.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"32.39","rise":"-11.14%","time":"04\/05","volumn":"22.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"32.38","rise":"-11.17%","time":"04\/08","volumn":"47.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"32.48","rise":"-10.89%","time":"04\/09","volumn":"33.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"32.53","rise":"-10.75%","time":"04\/10","volumn":"13.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"31.92","rise":"-12.43%","time":"04\/11","volumn":"31.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"32.23","rise":"-11.58%","time":"04\/12","volumn":"30.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.22","rise":"-11.60%","time":"04\/15","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"32.24","rise":"-11.55%","time":"04\/16","volumn":"46.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"32.30","rise":"-11.39%","time":"04\/17","volumn":"40.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.53","rise":"-10.75%","time":"04\/18","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.28","rise":"-11.44%","time":"04\/19","volumn":"11.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.43","rise":"-11.03%","time":"04\/22","volumn":"45.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.72","rise":"-10.23%","time":"04\/23","volumn":"28.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.78","rise":"-10.07%","time":"04\/24","volumn":"16.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.37","rise":"-11.20%","time":"04\/25","volumn":"20.00"}],"points":"240"}}