{"amount":"1.49\u4ebf","changeAmount":"0.12","close":"40.52","currentPrice":"40.64","currenttime":"2024-05-18 04:01:00","e":{"@attributes":{"datetime":"2024-05-18 04:01:00","e1":"40.64","e2":"0.12","e3":"(0.30%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["40.91","40.47","40.03","39.59","39.15"]},"cyrate":{"o":["3.96%","2.84%","1.72%","0.60%","-0.52%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.35","rise":"0","time":"02:35","volumn":"506.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.34","rise":"-0.04%","time":"02:40","volumn":"323.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.33","rise":"-0.06%","time":"02:45","volumn":"303.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.36","rise":"0.03%","time":"02:50","volumn":"455.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.33","rise":"-0.06%","time":"02:55","volumn":"359.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.33","rise":"-0.06%","time":"03:00","volumn":"330.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.35","rise":"0.00%","time":"03:05","volumn":"289.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.30","rise":"-0.13%","time":"03:10","volumn":"389.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.31","rise":"-0.09%","time":"03:15","volumn":"342.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.33","rise":"-0.06%","time":"03:20","volumn":"343.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.28","rise":"-0.18%","time":"03:25","volumn":"367.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.36","rise":"0.03%","time":"03:30","volumn":"617.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.34","rise":"-0.03%","time":"03:35","volumn":"404.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.37","rise":"0.05%","time":"03:40","volumn":"803.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.39","rise":"0.10%","time":"03:45","volumn":"991.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.30","rise":"-0.11%","time":"03:50","volumn":"1352.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.42","rise":"0.19%","time":"03:55","volumn":"1592.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.52","rise":"0.43%","time":"04:00","volumn":"2.13\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.65","rise":"0.76%","time":"21:35","volumn":"771.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.69","rise":"0.85%","time":"21:40","volumn":"288.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.60","rise":"0.64%","time":"21:45","volumn":"882.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.66","rise":"0.78%","time":"21:50","volumn":"916.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.63","rise":"0.71%","time":"21:55","volumn":"764.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.49","rise":"0.36%","time":"22:00","volumn":"521.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.50","rise":"0.38%","time":"22:05","volumn":"315.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.42","rise":"0.18%","time":"22:10","volumn":"377.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.38","rise":"0.06%","time":"22:15","volumn":"276.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.38","rise":"0.09%","time":"22:20","volumn":"270.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.38","rise":"0.08%","time":"22:25","volumn":"183.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.41","rise":"0.17%","time":"22:30","volumn":"227.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.45","rise":"0.27%","time":"22:35","volumn":"230.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.39","rise":"0.10%","time":"22:40","volumn":"242.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.45","rise":"0.24%","time":"22:45","volumn":"233.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.38","rise":"0.09%","time":"22:50","volumn":"164.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.37","rise":"0.04%","time":"22:55","volumn":"342.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.39","rise":"0.10%","time":"23:00","volumn":"237.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.28","rise":"-0.17%","time":"23:05","volumn":"332.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.24","rise":"-0.27%","time":"23:10","volumn":"328.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.21","rise":"-0.36%","time":"23:15","volumn":"207.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.15","rise":"-0.52%","time":"23:20","volumn":"231.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.16","rise":"-0.48%","time":"23:25","volumn":"182.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.26","rise":"-0.24%","time":"23:30","volumn":"189.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.28","rise":"-0.18%","time":"23:35","volumn":"95.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.23","rise":"-0.30%","time":"23:40","volumn":"155.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.20","rise":"-0.37%","time":"23:45","volumn":"133.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.25","rise":"-0.25%","time":"23:50","volumn":"114.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.27","rise":"-0.20%","time":"23:55","volumn":"88.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.26","rise":"-0.24%","time":"00:00","volumn":"132.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.25","rise":"-0.25%","time":"00:05","volumn":"171.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.31","rise":"-0.09%","time":"00:10","volumn":"156.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.34","rise":"-0.01%","time":"00:15","volumn":"131.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.38","rise":"0.06%","time":"00:20","volumn":"259.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.35","rise":"0.00%","time":"00:25","volumn":"144.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.36","rise":"0.03%","time":"00:30","volumn":"155.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.35","rise":"0.00%","time":"00:35","volumn":"138.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.35","rise":"0.00%","time":"00:40","volumn":"299.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.34","rise":"-0.01%","time":"00:45","volumn":"192.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.34","rise":"-0.04%","time":"00:50","volumn":"450.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.35","rise":"0.00%","time":"00:55","volumn":"217.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.35","rise":"0.01%","time":"01:00","volumn":"136.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.39","rise":"0.10%","time":"01:05","volumn":"125.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.43","rise":"0.20%","time":"01:10","volumn":"139.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.42","rise":"0.19%","time":"01:15","volumn":"122.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.48","rise":"0.33%","time":"01:20","volumn":"328.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.45","rise":"0.25%","time":"01:25","volumn":"200.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.41","rise":"0.17%","time":"01:30","volumn":"104.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.40","rise":"0.13%","time":"01:35","volumn":"105.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.41","rise":"0.17%","time":"01:40","volumn":"116.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.42","rise":"0.18%","time":"01:45","volumn":"121.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.45","rise":"0.24%","time":"01:50","volumn":"172.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.45","rise":"0.27%","time":"01:55","volumn":"93.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.48","rise":"0.34%","time":"02:00","volumn":"256.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.49","rise":"0.37%","time":"02:05","volumn":"293.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.54","rise":"0.48%","time":"02:10","volumn":"300.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.53","rise":"0.46%","time":"02:15","volumn":"118.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.60","rise":"0.63%","time":"02:20","volumn":"428.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.59","rise":"0.60%","time":"02:25","volumn":"134.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.56","rise":"0.55%","time":"02:30","volumn":"180.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.59","rise":"0.61%","time":"02:35","volumn":"235.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.62","rise":"0.67%","time":"02:40","volumn":"276.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.68","rise":"0.84%","time":"02:45","volumn":"460.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.68","rise":"0.84%","time":"02:50","volumn":"455.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.65","rise":"0.75%","time":"02:55","volumn":"168.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.70","rise":"0.90%","time":"03:00","volumn":"331.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.70","rise":"0.88%","time":"03:05","volumn":"256.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.72","rise":"0.93%","time":"03:10","volumn":"284.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.74","rise":"1.00%","time":"03:15","volumn":"382.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.73","rise":"0.98%","time":"03:20","volumn":"347.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.74","rise":"0.99%","time":"03:25","volumn":"366.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.73","rise":"0.95%","time":"03:30","volumn":"283.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.72","rise":"0.93%","time":"03:35","volumn":"361.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.69","rise":"0.85%","time":"03:40","volumn":"724.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.70","rise":"0.90%","time":"03:45","volumn":"617.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.70","rise":"0.90%","time":"03:50","volumn":"581.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.88","rise":"1.33%","time":"03:55","volumn":"1532.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.85","rise":"1.27%","time":"04:00","volumn":"1.33\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.85","rise":"1.27%","time":"21:35","volumn":"1169.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.64","rise":"0.74%","time":"21:40","volumn":"1076.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.64","rise":"0.74%","time":"21:45","volumn":"935.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.59","rise":"0.61%","time":"21:50","volumn":"677.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.60","rise":"0.64%","time":"21:55","volumn":"328.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.68","rise":"0.84%","time":"22:00","volumn":"373.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.78","rise":"1.09%","time":"22:05","volumn":"250.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.84","rise":"1.25%","time":"22:10","volumn":"1224.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.84","rise":"1.26%","time":"22:15","volumn":"359.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.83","rise":"1.21%","time":"22:20","volumn":"737.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.88","rise":"1.35%","time":"22:25","volumn":"905.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.97","rise":"1.57%","time":"22:30","volumn":"359.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.95","rise":"1.54%","time":"22:35","volumn":"440.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"40.05","rise":"1.77%","time":"22:40","volumn":"1186.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.98","rise":"1.61%","time":"22:45","volumn":"408.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.97","rise":"1.58%","time":"22:50","volumn":"819.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"40.02","rise":"1.70%","time":"22:55","volumn":"209.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"40.03","rise":"1.74%","time":"23:00","volumn":"2104.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"40.20","rise":"2.17%","time":"23:05","volumn":"1108.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"40.13","rise":"1.98%","time":"23:10","volumn":"924.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"40.06","rise":"1.82%","time":"23:15","volumn":"551.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"40.11","rise":"1.93%","time":"23:20","volumn":"358.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"40.07","rise":"1.83%","time":"23:25","volumn":"285.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"40.14","rise":"2.01%","time":"23:30","volumn":"1362.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"40.17","rise":"2.10%","time":"23:35","volumn":"360.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"40.10","rise":"1.91%","time":"23:40","volumn":"991.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"40.13","rise":"1.99%","time":"23:45","volumn":"142.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"40.12","rise":"1.97%","time":"23:50","volumn":"255.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"40.05","rise":"1.78%","time":"23:55","volumn":"186.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.03","rise":"1.73%","time":"00:00","volumn":"452.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.02","rise":"1.70%","time":"00:05","volumn":"104.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.99","rise":"1.64%","time":"00:10","volumn":"235.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.98","rise":"1.60%","time":"00:15","volumn":"366.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.97","rise":"1.58%","time":"00:20","volumn":"108.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.97","rise":"1.58%","time":"00:25","volumn":"89.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.99","rise":"1.63%","time":"00:30","volumn":"101.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.99","rise":"1.62%","time":"00:35","volumn":"106.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.95","rise":"1.52%","time":"00:40","volumn":"183.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.98","rise":"1.59%","time":"00:45","volumn":"105.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.91","rise":"1.42%","time":"00:50","volumn":"112.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.91","rise":"1.44%","time":"00:55","volumn":"109.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.99","rise":"1.64%","time":"01:00","volumn":"343.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.92","rise":"1.46%","time":"01:05","volumn":"98.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.95","rise":"1.52%","time":"01:10","volumn":"145.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.96","rise":"1.55%","time":"01:15","volumn":"88.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.94","rise":"1.49%","time":"01:20","volumn":"161.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.90","rise":"1.39%","time":"01:25","volumn":"108.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.90","rise":"1.40%","time":"01:30","volumn":"209.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.85","rise":"1.27%","time":"01:35","volumn":"216.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.88","rise":"1.35%","time":"01:40","volumn":"127.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.86","rise":"1.30%","time":"01:45","volumn":"754.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.87","rise":"1.32%","time":"01:50","volumn":"195.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.88","rise":"1.33%","time":"01:55","volumn":"204.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.85","rise":"1.27%","time":"02:00","volumn":"419.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.81","rise":"1.17%","time":"02:05","volumn":"493.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.84","rise":"1.26%","time":"02:10","volumn":"146.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.85","rise":"1.28%","time":"02:15","volumn":"172.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.85","rise":"1.27%","time":"02:20","volumn":"163.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.87","rise":"1.32%","time":"02:25","volumn":"184.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.84","rise":"1.25%","time":"02:30","volumn":"95.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.81","rise":"1.18%","time":"02:35","volumn":"141.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.78","rise":"1.09%","time":"02:40","volumn":"279.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.74","rise":"0.99%","time":"02:45","volumn":"80.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.72","rise":"0.93%","time":"02:50","volumn":"77.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.70","rise":"0.89%","time":"02:55","volumn":"154.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.71","rise":"0.91%","time":"03:00","volumn":"173.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.70","rise":"0.89%","time":"03:05","volumn":"183.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.63","rise":"0.71%","time":"03:10","volumn":"468.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.64","rise":"0.74%","time":"03:15","volumn":"166.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.64","rise":"0.74%","time":"03:20","volumn":"165.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.64","rise":"0.74%","time":"03:25","volumn":"167.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.66","rise":"0.80%","time":"03:30","volumn":"240.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.70","rise":"0.88%","time":"03:35","volumn":"250.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.69","rise":"0.86%","time":"03:40","volumn":"294.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.73","rise":"0.97%","time":"03:45","volumn":"450.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.78","rise":"1.11%","time":"03:50","volumn":"637.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.77","rise":"1.08%","time":"03:55","volumn":"1098.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.71","rise":"0.91%","time":"04:00","volumn":"1.73\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.73","rise":"0.98%","time":"21:35","volumn":"566.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.96","rise":"1.55%","time":"21:40","volumn":"365.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.00","rise":"1.65%","time":"21:45","volumn":"745.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.05","rise":"1.77%","time":"21:50","volumn":"617.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.84","rise":"1.25%","time":"21:55","volumn":"626.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.88","rise":"1.33%","time":"22:00","volumn":"194.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.84","rise":"1.25%","time":"22:05","volumn":"575.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.90","rise":"1.40%","time":"22:10","volumn":"590.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.96","rise":"1.55%","time":"22:15","volumn":"574.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.02","rise":"1.70%","time":"22:20","volumn":"455.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"39.98","rise":"1.60%","time":"22:25","volumn":"346.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.16","rise":"2.05%","time":"22:30","volumn":"352.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.15","rise":"2.03%","time":"22:35","volumn":"191.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.09","rise":"1.87%","time":"22:40","volumn":"261.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.09","rise":"1.88%","time":"22:45","volumn":"297.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.09","rise":"1.88%","time":"22:50","volumn":"192.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.20","rise":"2.15%","time":"22:55","volumn":"466.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.11","rise":"1.93%","time":"23:00","volumn":"763.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.14","rise":"2.01%","time":"23:05","volumn":"238.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.16","rise":"2.06%","time":"23:10","volumn":"153.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.22","rise":"2.21%","time":"23:15","volumn":"381.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.17","rise":"2.08%","time":"23:20","volumn":"672.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.16","rise":"2.06%","time":"23:25","volumn":"556.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.24","rise":"2.26%","time":"23:30","volumn":"320.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.27","rise":"2.34%","time":"23:35","volumn":"137.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.35","rise":"2.54%","time":"23:40","volumn":"353.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.45","rise":"2.80%","time":"23:45","volumn":"487.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.46","rise":"2.82%","time":"23:50","volumn":"756.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.51","rise":"2.96%","time":"23:55","volumn":"377.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.50","rise":"2.92%","time":"00:00","volumn":"181.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.52","rise":"2.97%","time":"00:05","volumn":"400.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.63","rise":"3.25%","time":"00:10","volumn":"199.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.65","rise":"3.30%","time":"00:15","volumn":"486.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.49","rise":"2.90%","time":"00:20","volumn":"1987.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.48","rise":"2.87%","time":"00:25","volumn":"388.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.53","rise":"3.01%","time":"00:30","volumn":"252.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.48","rise":"2.88%","time":"00:35","volumn":"234.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.45","rise":"2.80%","time":"00:40","volumn":"370.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.45","rise":"2.78%","time":"00:45","volumn":"172.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.48","rise":"2.87%","time":"00:50","volumn":"199.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.47","rise":"2.84%","time":"00:55","volumn":"260.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.47","rise":"2.85%","time":"01:00","volumn":"282.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.44","rise":"2.77%","time":"01:05","volumn":"222.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.45","rise":"2.81%","time":"01:10","volumn":"174.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.35","rise":"2.54%","time":"01:15","volumn":"1444.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.32","rise":"2.47%","time":"01:20","volumn":"212.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.27","rise":"2.35%","time":"01:25","volumn":"208.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.24","rise":"2.27%","time":"01:30","volumn":"350.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.28","rise":"2.38%","time":"01:35","volumn":"155.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.30","rise":"2.43%","time":"01:40","volumn":"182.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.30","rise":"2.41%","time":"01:45","volumn":"200.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.30","rise":"2.40%","time":"01:50","volumn":"239.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.31","rise":"2.45%","time":"01:55","volumn":"138.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.35","rise":"2.54%","time":"02:00","volumn":"411.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.38","rise":"2.60%","time":"02:05","volumn":"83.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.37","rise":"2.58%","time":"02:10","volumn":"137.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.32","rise":"2.47%","time":"02:15","volumn":"119.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.34","rise":"2.50%","time":"02:20","volumn":"130.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.32","rise":"2.47%","time":"02:25","volumn":"142.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.32","rise":"2.47%","time":"02:30","volumn":"126.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.34","rise":"2.52%","time":"02:35","volumn":"254.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.40","rise":"2.66%","time":"02:40","volumn":"179.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.39","rise":"2.64%","time":"02:45","volumn":"215.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.38","rise":"2.63%","time":"02:50","volumn":"137.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.41","rise":"2.68%","time":"02:55","volumn":"182.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.34","rise":"2.50%","time":"03:00","volumn":"190.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.45","rise":"2.80%","time":"03:05","volumn":"574.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.47","rise":"2.85%","time":"03:10","volumn":"201.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.51","rise":"2.94%","time":"03:15","volumn":"297.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.52","rise":"2.99%","time":"03:20","volumn":"330.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.53","rise":"3.01%","time":"03:25","volumn":"272.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.55","rise":"3.05%","time":"03:30","volumn":"555.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.56","rise":"3.07%","time":"03:35","volumn":"643.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.52","rise":"2.99%","time":"03:40","volumn":"897.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.57","rise":"3.10%","time":"03:45","volumn":"1216.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.56","rise":"3.07%","time":"03:50","volumn":"1006.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.66","rise":"3.33%","time":"03:55","volumn":"1313.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.52","rise":"2.97%","time":"04:00","volumn":"1.36\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.47","rise":"2.85%","time":"21:35","volumn":"1221.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.65","rise":"3.30%","time":"21:40","volumn":"770.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.70","rise":"3.42%","time":"21:45","volumn":"818.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.66","rise":"3.33%","time":"21:50","volumn":"325.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.76","rise":"3.58%","time":"21:55","volumn":"655.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.91","rise":"3.96%","time":"22:00","volumn":"779.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.85","rise":"3.82%","time":"22:05","volumn":"700.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.87","rise":"3.86%","time":"22:10","volumn":"587.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.78","rise":"3.63%","time":"22:15","volumn":"297.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.81","rise":"3.71%","time":"22:20","volumn":"230.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.67","rise":"3.37%","time":"22:25","volumn":"664.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.60","rise":"3.18%","time":"22:30","volumn":"407.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.61","rise":"3.20%","time":"22:35","volumn":"489.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.59","rise":"3.14%","time":"22:40","volumn":"267.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.59","rise":"3.16%","time":"22:45","volumn":"243.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.65","rise":"3.29%","time":"22:50","volumn":"246.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.59","rise":"3.16%","time":"22:55","volumn":"245.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.63","rise":"3.25%","time":"23:00","volumn":"318.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.64","rise":"3.28%","time":"23:05","volumn":"175.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.65","rise":"3.29%","time":"23:10","volumn":"129.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.61","rise":"3.20%","time":"23:15","volumn":"177.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.62","rise":"3.21%","time":"23:20","volumn":"116.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.63","rise":"3.27%","time":"23:25","volumn":"240.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.66","rise":"3.33%","time":"23:30","volumn":"256.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.70","rise":"3.44%","time":"23:35","volumn":"510.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.77","rise":"3.62%","time":"23:40","volumn":"300.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.77","rise":"3.61%","time":"23:45","volumn":"91.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.76","rise":"3.58%","time":"23:50","volumn":"413.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.70","rise":"3.44%","time":"23:55","volumn":"147.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.72","rise":"3.48%","time":"00:00","volumn":"161.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.77","rise":"3.60%","time":"00:05","volumn":"140.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.73","rise":"3.51%","time":"00:10","volumn":"202.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.72","rise":"3.48%","time":"00:15","volumn":"216.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.72","rise":"3.47%","time":"00:20","volumn":"112.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"3.43%","time":"00:25","volumn":"210.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"3.37%","time":"00:30","volumn":"201.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"3.34%","time":"00:35","volumn":"174.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"3.30%","time":"00:40","volumn":"211.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"3.23%","time":"00:45","volumn":"115.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"3.25%","time":"00:50","volumn":"131.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"3.27%","time":"00:55","volumn":"112.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.59","rise":"3.15%","time":"01:00","volumn":"176.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"3.22%","time":"01:05","volumn":"256.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.60","rise":"3.19%","time":"01:10","volumn":"196.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"3.24%","time":"01:15","volumn":"148.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"3.28%","time":"01:20","volumn":"120.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.69","rise":"3.39%","time":"01:25","volumn":"148.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"3.37%","time":"01:30","volumn":"111.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"3.35%","time":"01:35","volumn":"123.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"3.23%","time":"01:40","volumn":"141.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"3.27%","time":"01:45","volumn":"154.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"3.29%","time":"01:50","volumn":"105.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"3.27%","time":"01:55","volumn":"179.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"3.24%","time":"02:00","volumn":"138.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"3.32%","time":"02:05","volumn":"186.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.68","rise":"3.38%","time":"02:10","volumn":"286.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"3.37%","time":"02:15","volumn":"155.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"3.43%","time":"02:20","volumn":"166.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.68","rise":"3.37%","time":"02:25","volumn":"73.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"3.35%","time":"02:30","volumn":"167.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.73","rise":"3.51%","time":"02:35","volumn":"243.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"3.42%","time":"02:40","volumn":"106.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.69","rise":"3.39%","time":"02:45","volumn":"131.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.76","rise":"3.58%","time":"02:50","volumn":"795.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"3.42%","time":"02:55","volumn":"1321.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"3.27%","time":"03:00","volumn":"432.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"3.30%","time":"03:05","volumn":"584.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"3.27%","time":"03:10","volumn":"144.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"3.32%","time":"03:15","volumn":"274.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"3.32%","time":"03:20","volumn":"179.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"3.32%","time":"03:25","volumn":"301.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.55","rise":"3.06%","time":"03:30","volumn":"298.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.59","rise":"3.14%","time":"03:35","volumn":"490.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.55","rise":"3.06%","time":"03:40","volumn":"356.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.59","rise":"3.16%","time":"03:45","volumn":"621.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.55","rise":"3.06%","time":"03:50","volumn":"544.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.55","rise":"3.05%","time":"03:55","volumn":"1378.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"3.28%","time":"04:00","volumn":"1.17\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"399.95","ratio":"0.33%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.45","ratio":"0.14%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.76","ratio":"-0.05%"}],"marketCapitalization":"141.16\u4ebf","maxPrice":"40.95","minPrice":"40.39","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["40.64","38.86","37.08","35.30","33.52"]},"cyrate":{"o":["16.92%","11.80%","6.67%","1.55%","-3.57%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"34.76","rise":"0","time":"04\/22","volumn":"7.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.41","rise":"-1.01%","time":"04\/23","volumn":"6.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.43","rise":"-0.95%","time":"04\/24","volumn":"8.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.52","rise":"-3.57%","time":"04\/25","volumn":"12.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.83","rise":"-2.68%","time":"04\/26","volumn":"6.74\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"35.32","rise":"1.61%","time":"04\/29","volumn":"8.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.94","rise":"0.52%","time":"04\/30","volumn":"6.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.28","rise":"1.50%","time":"05\/01","volumn":"6.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.81","rise":"3.02%","time":"05\/02","volumn":"5.94\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.28","rise":"4.37%","time":"05\/03","volumn":"5.82\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"36.92","rise":"6.21%","time":"05\/06","volumn":"5.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.84","rise":"11.74%","time":"05\/07","volumn":"28.92\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"39.28","rise":"13.00%","time":"05\/08","volumn":"8.10\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"39.84","rise":"14.61%","time":"05\/09","volumn":"9.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.58","rise":"10.99%","time":"05\/10","volumn":"8.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"39.52","rise":"13.69%","time":"05\/13","volumn":"6.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.85","rise":"14.64%","time":"05\/14","volumn":"3.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.71","rise":"14.24%","time":"05\/15","volumn":"4.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.52","rise":"16.57%","time":"05\/16","volumn":"4.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.64","rise":"16.92%","time":"05\/17","volumn":"3.68\u4e07"}],"points":"20"},"open":"40.50","priceChangeRatio":"0.30%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u56fd\u9645\u7eb8\u4e1a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["40.92","40.80","40.68","40.56","40.44"]},"cyrate":{"o":["0.99%","0.69%","0.39%","0.10%","-0.20%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.52","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.52","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.44","rise":"-0.20%","time":"21:33","volumn":"1040.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.48","rise":"-0.11%","time":"21:34","volumn":"1168.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.47","rise":"-0.12%","time":"21:35","volumn":"1221.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.59","rise":"0.17%","time":"21:36","volumn":"1406.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.59","rise":"0.17%","time":"21:37","volumn":"1484.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.60","rise":"0.20%","time":"21:38","volumn":"1564.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.60","rise":"0.20%","time":"21:39","volumn":"1707.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.65","rise":"0.32%","time":"21:40","volumn":"1991.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.61","rise":"0.22%","time":"21:41","volumn":"2563.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.60","rise":"0.20%","time":"21:42","volumn":"2660.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.63","rise":"0.27%","time":"21:43","volumn":"2685.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.61","rise":"0.22%","time":"21:44","volumn":"2721.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.70","rise":"0.43%","time":"21:45","volumn":"2810.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.71","rise":"0.47%","time":"21:46","volumn":"2886.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.67","rise":"0.38%","time":"21:47","volumn":"2994.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.66","rise":"0.33%","time":"21:48","volumn":"3037.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.70","rise":"0.43%","time":"21:49","volumn":"3084.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.66","rise":"0.35%","time":"21:50","volumn":"3135.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.62","rise":"0.23%","time":"21:51","volumn":"3216.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.62","rise":"0.25%","time":"21:52","volumn":"3417.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.67","rise":"0.37%","time":"21:53","volumn":"3563.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.74","rise":"0.54%","time":"21:54","volumn":"3734.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.76","rise":"0.59%","time":"21:55","volumn":"3791.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.84","rise":"0.79%","time":"21:56","volumn":"4018.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.91","rise":"0.96%","time":"21:57","volumn":"4150.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.87","rise":"0.86%","time":"21:58","volumn":"4228.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.91","rise":"0.96%","time":"21:59","volumn":"4484.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.91","rise":"0.96%","time":"22:00","volumn":"4570.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.92","rise":"0.99%","time":"22:01","volumn":"4629.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.90","rise":"0.94%","time":"22:02","volumn":"4829.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.88","rise":"0.89%","time":"22:03","volumn":"5009.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.81","rise":"0.72%","time":"22:04","volumn":"5168.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.85","rise":"0.83%","time":"22:05","volumn":"5270.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.78","rise":"0.64%","time":"22:06","volumn":"5457.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.77","rise":"0.62%","time":"22:07","volumn":"5665.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.84","rise":"0.78%","time":"22:08","volumn":"5734.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.85","rise":"0.81%","time":"22:09","volumn":"5811.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.87","rise":"0.86%","time":"22:10","volumn":"5857.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.88","rise":"0.89%","time":"22:11","volumn":"5926.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.86","rise":"0.83%","time":"22:12","volumn":"6010.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.84","rise":"0.80%","time":"22:13","volumn":"6098.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.82","rise":"0.74%","time":"22:14","volumn":"6122.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.78","rise":"0.64%","time":"22:15","volumn":"6155.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.77","rise":"0.63%","time":"22:16","volumn":"6184.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.78","rise":"0.64%","time":"22:17","volumn":"6248.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.78","rise":"0.64%","time":"22:18","volumn":"6280.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.81","rise":"0.73%","time":"22:19","volumn":"6346.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.81","rise":"0.72%","time":"22:20","volumn":"6385.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.82","rise":"0.74%","time":"22:21","volumn":"6432.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.81","rise":"0.73%","time":"22:22","volumn":"6481.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.80","rise":"0.69%","time":"22:23","volumn":"6627.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.70","rise":"0.44%","time":"22:24","volumn":"6801.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.67","rise":"0.38%","time":"22:25","volumn":"7049.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.67","rise":"0.37%","time":"22:26","volumn":"7094.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.68","rise":"0.39%","time":"22:27","volumn":"7288.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.67","rise":"0.38%","time":"22:28","volumn":"7377.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.63","rise":"0.27%","time":"22:29","volumn":"7426.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.60","rise":"0.20%","time":"22:30","volumn":"7457.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.58","rise":"0.14%","time":"22:31","volumn":"7526.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.62","rise":"0.25%","time":"22:32","volumn":"7787.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.60","rise":"0.20%","time":"22:33","volumn":"7842.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.62","rise":"0.26%","time":"22:34","volumn":"7875.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.61","rise":"0.22%","time":"22:35","volumn":"7947.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.59","rise":"0.19%","time":"22:36","volumn":"7994.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.62","rise":"0.25%","time":"22:37","volumn":"8035.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.62","rise":"0.23%","time":"22:38","volumn":"8059.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.59","rise":"0.17%","time":"22:39","volumn":"8156.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.59","rise":"0.16%","time":"22:40","volumn":"8214.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.60","rise":"0.21%","time":"22:41","volumn":"8244.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.60","rise":"0.20%","time":"22:42","volumn":"8326.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.61","rise":"0.22%","time":"22:43","volumn":"8339.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.61","rise":"0.22%","time":"22:44","volumn":"8405.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.59","rise":"0.19%","time":"22:45","volumn":"8458.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.59","rise":"0.19%","time":"22:46","volumn":"8476.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.59","rise":"0.18%","time":"22:47","volumn":"8511.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.61","rise":"0.22%","time":"22:48","volumn":"8583.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.64","rise":"0.30%","time":"22:49","volumn":"8685.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.65","rise":"0.31%","time":"22:50","volumn":"8704.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.64","rise":"0.30%","time":"22:51","volumn":"8761.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.58","rise":"0.15%","time":"22:52","volumn":"8821.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.60","rise":"0.20%","time":"22:53","volumn":"8863.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.59","rise":"0.17%","time":"22:54","volumn":"8874.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.59","rise":"0.19%","time":"22:55","volumn":"8949.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.58","rise":"0.16%","time":"22:56","volumn":"8974.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.59","rise":"0.17%","time":"22:57","volumn":"9002.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.59","rise":"0.17%","time":"22:58","volumn":"9028.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.60","rise":"0.20%","time":"22:59","volumn":"9222.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.63","rise":"0.27%","time":"23:00","volumn":"9268.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.62","rise":"0.26%","time":"23:01","volumn":"9285.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.64","rise":"0.30%","time":"23:02","volumn":"9336.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.63","rise":"0.27%","time":"23:03","volumn":"9372.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.63","rise":"0.27%","time":"23:04","volumn":"9410.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.64","rise":"0.30%","time":"23:05","volumn":"9444.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.67","rise":"0.37%","time":"23:06","volumn":"9468.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.65","rise":"0.32%","time":"23:07","volumn":"9515.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.64","rise":"0.30%","time":"23:08","volumn":"9527.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.65","rise":"0.32%","time":"23:09","volumn":"9544.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.65","rise":"0.31%","time":"23:10","volumn":"9573.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.63","rise":"0.28%","time":"23:11","volumn":"9623.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.63","rise":"0.27%","time":"23:12","volumn":"9630.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.60","rise":"0.20%","time":"23:13","volumn":"9693.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.59","rise":"0.19%","time":"23:14","volumn":"9717.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.61","rise":"0.22%","time":"23:15","volumn":"9751.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.61","rise":"0.22%","time":"23:16","volumn":"9766.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.61","rise":"0.22%","time":"23:17","volumn":"9820.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.62","rise":"0.23%","time":"23:18","volumn":"9836.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.62","rise":"0.23%","time":"23:19","volumn":"9860.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.62","rise":"0.23%","time":"23:20","volumn":"9867.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.62","rise":"0.23%","time":"23:21","volumn":"9884.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.63","rise":"0.27%","time":"23:22","volumn":"9924.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.65","rise":"0.32%","time":"23:23","volumn":"1.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.63","rise":"0.28%","time":"23:24","volumn":"1.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.63","rise":"0.28%","time":"23:25","volumn":"1.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.66","rise":"0.33%","time":"23:26","volumn":"1.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.66","rise":"0.35%","time":"23:27","volumn":"1.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.66","rise":"0.33%","time":"23:28","volumn":"1.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.67","rise":"0.37%","time":"23:29","volumn":"1.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.66","rise":"0.35%","time":"23:30","volumn":"1.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.65","rise":"0.32%","time":"23:31","volumn":"1.04\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.67","rise":"0.37%","time":"23:32","volumn":"1.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.70","rise":"0.44%","time":"23:33","volumn":"1.06\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.70","rise":"0.44%","time":"23:34","volumn":"1.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.70","rise":"0.46%","time":"23:35","volumn":"1.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.71","rise":"0.47%","time":"23:36","volumn":"1.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.72","rise":"0.49%","time":"23:37","volumn":"1.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.72","rise":"0.49%","time":"23:38","volumn":"1.10\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.76","rise":"0.58%","time":"23:39","volumn":"1.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.77","rise":"0.63%","time":"23:40","volumn":"1.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.78","rise":"0.64%","time":"23:41","volumn":"1.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.77","rise":"0.63%","time":"23:42","volumn":"1.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.78","rise":"0.64%","time":"23:43","volumn":"1.12\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.77","rise":"0.62%","time":"23:44","volumn":"1.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.77","rise":"0.62%","time":"23:45","volumn":"1.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.77","rise":"0.63%","time":"23:46","volumn":"1.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.77","rise":"0.60%","time":"23:47","volumn":"1.14\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.77","rise":"0.63%","time":"23:48","volumn":"1.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.77","rise":"0.62%","time":"23:49","volumn":"1.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.76","rise":"0.59%","time":"23:50","volumn":"1.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.73","rise":"0.52%","time":"23:51","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.71","rise":"0.47%","time":"23:52","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.71","rise":"0.47%","time":"23:53","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.70","rise":"0.44%","time":"23:54","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.70","rise":"0.46%","time":"23:55","volumn":"1.18\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.72","rise":"0.48%","time":"23:56","volumn":"1.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.71","rise":"0.47%","time":"23:57","volumn":"1.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.71","rise":"0.47%","time":"23:58","volumn":"1.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.72","rise":"0.48%","time":"23:59","volumn":"1.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.72","rise":"0.49%","time":"00:00","volumn":"1.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.46%","time":"00:01","volumn":"1.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.44%","time":"00:02","volumn":"1.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.74","rise":"0.56%","time":"00:03","volumn":"1.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.75","rise":"0.57%","time":"00:04","volumn":"1.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.77","rise":"0.60%","time":"00:05","volumn":"1.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.44%","time":"00:06","volumn":"1.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.72","rise":"0.48%","time":"00:07","volumn":"1.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.73","rise":"0.52%","time":"00:08","volumn":"1.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.73","rise":"0.51%","time":"00:09","volumn":"1.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.73","rise":"0.52%","time":"00:10","volumn":"1.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.71","rise":"0.47%","time":"00:11","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.44%","time":"00:12","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.46%","time":"00:13","volumn":"1.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.72","rise":"0.48%","time":"00:14","volumn":"1.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.72","rise":"0.49%","time":"00:15","volumn":"1.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.73","rise":"0.52%","time":"00:16","volumn":"1.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.73","rise":"0.51%","time":"00:17","volumn":"1.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.71","rise":"0.47%","time":"00:18","volumn":"1.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.72","rise":"0.49%","time":"00:19","volumn":"1.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.72","rise":"0.48%","time":"00:20","volumn":"1.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.71","rise":"0.47%","time":"00:21","volumn":"1.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.72","rise":"0.48%","time":"00:22","volumn":"1.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.71","rise":"0.47%","time":"00:23","volumn":"1.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.71","rise":"0.47%","time":"00:24","volumn":"1.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.44%","time":"00:25","volumn":"1.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.33%","time":"00:26","volumn":"1.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.37%","time":"00:27","volumn":"1.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.36%","time":"00:28","volumn":"1.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.36%","time":"00:29","volumn":"1.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.38%","time":"00:30","volumn":"1.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.68","rise":"0.39%","time":"00:31","volumn":"1.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.68","rise":"0.39%","time":"00:32","volumn":"1.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.37%","time":"00:33","volumn":"1.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.36%","time":"00:34","volumn":"1.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.36%","time":"00:35","volumn":"1.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.36%","time":"00:36","volumn":"1.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.34%","time":"00:37","volumn":"1.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.27%","time":"00:38","volumn":"1.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.31%","time":"00:39","volumn":"1.34\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.32%","time":"00:40","volumn":"1.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.28%","time":"00:41","volumn":"1.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.26%","time":"00:42","volumn":"1.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.27%","time":"00:43","volumn":"1.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.27%","time":"00:44","volumn":"1.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.25%","time":"00:45","volumn":"1.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.26%","time":"00:46","volumn":"1.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.27%","time":"00:47","volumn":"1.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.26%","time":"00:48","volumn":"1.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.26%","time":"00:49","volumn":"1.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.27%","time":"00:50","volumn":"1.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.28%","time":"00:51","volumn":"1.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"0.30%","time":"00:52","volumn":"1.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.28%","time":"00:53","volumn":"1.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"0.30%","time":"00:54","volumn":"1.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.28%","time":"00:55","volumn":"1.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.31%","time":"00:56","volumn":"1.38\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"0.30%","time":"00:57","volumn":"1.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.58","rise":"0.15%","time":"00:58","volumn":"1.39\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.59","rise":"0.19%","time":"00:59","volumn":"1.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.59","rise":"0.17%","time":"01:00","volumn":"1.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.25%","time":"01:01","volumn":"1.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.26%","time":"01:02","volumn":"1.41\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.60","rise":"0.21%","time":"01:03","volumn":"1.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.61","rise":"0.22%","time":"01:04","volumn":"1.42\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.24%","time":"01:05","volumn":"1.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.25%","time":"01:06","volumn":"1.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.25%","time":"01:07","volumn":"1.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.61","rise":"0.22%","time":"01:08","volumn":"1.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.58","rise":"0.14%","time":"01:09","volumn":"1.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.60","rise":"0.21%","time":"01:10","volumn":"1.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"0.30%","time":"01:11","volumn":"1.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.27%","time":"01:12","volumn":"1.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.26%","time":"01:13","volumn":"1.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.27%","time":"01:14","volumn":"1.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.26%","time":"01:15","volumn":"1.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.61","rise":"0.23%","time":"01:16","volumn":"1.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.25%","time":"01:17","volumn":"1.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.26%","time":"01:18","volumn":"1.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.27%","time":"01:19","volumn":"1.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"0.30%","time":"01:20","volumn":"1.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.37%","time":"01:21","volumn":"1.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.38%","time":"01:22","volumn":"1.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.37%","time":"01:23","volumn":"1.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.36%","time":"01:24","volumn":"1.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.69","rise":"0.41%","time":"01:25","volumn":"1.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.38%","time":"01:26","volumn":"1.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.38%","time":"01:27","volumn":"1.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.69","rise":"0.41%","time":"01:28","volumn":"1.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.68","rise":"0.39%","time":"01:29","volumn":"1.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.38%","time":"01:30","volumn":"1.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.68","rise":"0.40%","time":"01:31","volumn":"1.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.69","rise":"0.42%","time":"01:32","volumn":"1.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.68","rise":"0.40%","time":"01:33","volumn":"1.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.38%","time":"01:34","volumn":"1.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.37%","time":"01:35","volumn":"1.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.32%","time":"01:36","volumn":"1.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.26%","time":"01:37","volumn":"1.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.61","rise":"0.22%","time":"01:38","volumn":"1.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.23%","time":"01:39","volumn":"1.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.25%","time":"01:40","volumn":"1.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.26%","time":"01:41","volumn":"1.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.32%","time":"01:42","volumn":"1.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.31%","time":"01:43","volumn":"1.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.27%","time":"01:44","volumn":"1.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.28%","time":"01:45","volumn":"1.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"0.30%","time":"01:46","volumn":"1.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"0.30%","time":"01:47","volumn":"1.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.28%","time":"01:48","volumn":"1.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.31%","time":"01:49","volumn":"1.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.31%","time":"01:50","volumn":"1.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.32%","time":"01:51","volumn":"1.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.33%","time":"01:52","volumn":"1.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.33%","time":"01:53","volumn":"1.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.28%","time":"01:54","volumn":"1.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"0.29%","time":"01:55","volumn":"1.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.28%","time":"01:56","volumn":"1.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"0.29%","time":"01:57","volumn":"1.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"0.30%","time":"01:58","volumn":"1.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.26%","time":"01:59","volumn":"1.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.26%","time":"02:00","volumn":"1.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"0.30%","time":"02:01","volumn":"1.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.37%","time":"02:02","volumn":"1.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.36%","time":"02:03","volumn":"1.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.37%","time":"02:04","volumn":"1.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.33%","time":"02:05","volumn":"1.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.37%","time":"02:06","volumn":"1.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.37%","time":"02:07","volumn":"1.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.38%","time":"02:08","volumn":"1.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.35%","time":"02:09","volumn":"1.63\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.68","rise":"0.39%","time":"02:10","volumn":"1.63\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.69","rise":"0.41%","time":"02:11","volumn":"1.63\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.44%","time":"02:12","volumn":"1.63\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.72","rise":"0.49%","time":"02:13","volumn":"1.64\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.44%","time":"02:14","volumn":"1.64\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.38%","time":"02:15","volumn":"1.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.43%","time":"02:16","volumn":"1.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.72","rise":"0.49%","time":"02:17","volumn":"1.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.46%","time":"02:18","volumn":"1.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.43%","time":"02:19","volumn":"1.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.44%","time":"02:20","volumn":"1.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.71","rise":"0.47%","time":"02:21","volumn":"1.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.69","rise":"0.41%","time":"02:22","volumn":"1.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.38%","time":"02:23","volumn":"1.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.35%","time":"02:24","volumn":"1.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.68","rise":"0.38%","time":"02:25","volumn":"1.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.37%","time":"02:26","volumn":"1.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.68","rise":"0.39%","time":"02:27","volumn":"1.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.38%","time":"02:28","volumn":"1.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.35%","time":"02:29","volumn":"1.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.36%","time":"02:30","volumn":"1.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.38%","time":"02:31","volumn":"1.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.72","rise":"0.49%","time":"02:32","volumn":"1.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.73","rise":"0.53%","time":"02:33","volumn":"1.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.74","rise":"0.54%","time":"02:34","volumn":"1.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.73","rise":"0.52%","time":"02:35","volumn":"1.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.43%","time":"02:36","volumn":"1.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.46%","time":"02:37","volumn":"1.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.43%","time":"02:38","volumn":"1.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.44%","time":"02:39","volumn":"1.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.43%","time":"02:40","volumn":"1.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.46%","time":"02:41","volumn":"1.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.69","rise":"0.41%","time":"02:42","volumn":"1.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.69","rise":"0.42%","time":"02:43","volumn":"1.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.69","rise":"0.41%","time":"02:44","volumn":"1.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.69","rise":"0.41%","time":"02:45","volumn":"1.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.31%","time":"02:46","volumn":"1.74\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.46%","time":"02:47","volumn":"1.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.74","rise":"0.54%","time":"02:48","volumn":"1.78\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.77","rise":"0.62%","time":"02:49","volumn":"1.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.76","rise":"0.59%","time":"02:50","volumn":"1.81\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.74","rise":"0.56%","time":"02:51","volumn":"1.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.75","rise":"0.57%","time":"02:52","volumn":"1.85\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.69","rise":"0.42%","time":"02:53","volumn":"1.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.43%","time":"02:54","volumn":"1.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.43%","time":"02:55","volumn":"1.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.71","rise":"0.47%","time":"02:56","volumn":"1.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.70","rise":"0.46%","time":"02:57","volumn":"1.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.38%","time":"02:58","volumn":"1.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.31%","time":"02:59","volumn":"1.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.28%","time":"03:00","volumn":"1.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.28%","time":"03:01","volumn":"2.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.60","rise":"0.21%","time":"03:02","volumn":"2.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.28%","time":"03:03","volumn":"2.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.28%","time":"03:04","volumn":"2.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.32%","time":"03:05","volumn":"2.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"0.30%","time":"03:06","volumn":"2.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.25%","time":"03:07","volumn":"2.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.27%","time":"03:08","volumn":"2.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.28%","time":"03:09","volumn":"2.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.28%","time":"03:10","volumn":"2.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.31%","time":"03:11","volumn":"2.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.31%","time":"03:12","volumn":"2.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.33%","time":"03:13","volumn":"2.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.23%","time":"03:14","volumn":"2.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.33%","time":"03:15","volumn":"2.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.67","rise":"0.37%","time":"03:16","volumn":"2.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.35%","time":"03:17","volumn":"2.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.31%","time":"03:18","volumn":"2.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.63","rise":"0.28%","time":"03:19","volumn":"2.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.33%","time":"03:20","volumn":"2.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.32%","time":"03:21","volumn":"2.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"0.30%","time":"03:22","volumn":"2.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"0.31%","time":"03:23","volumn":"2.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.65","rise":"0.31%","time":"03:24","volumn":"2.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.66","rise":"0.33%","time":"03:25","volumn":"2.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.61","rise":"0.22%","time":"03:26","volumn":"2.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.58","rise":"0.15%","time":"03:27","volumn":"2.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.56","rise":"0.11%","time":"03:28","volumn":"2.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.56","rise":"0.10%","time":"03:29","volumn":"2.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.55","rise":"0.09%","time":"03:30","volumn":"2.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.55","rise":"0.09%","time":"03:31","volumn":"2.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.57","rise":"0.12%","time":"03:32","volumn":"2.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.56","rise":"0.10%","time":"03:33","volumn":"2.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.56","rise":"0.11%","time":"03:34","volumn":"2.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.59","rise":"0.16%","time":"03:35","volumn":"2.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.57","rise":"0.13%","time":"03:36","volumn":"2.22\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.57","rise":"0.12%","time":"03:37","volumn":"2.23\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.55","rise":"0.09%","time":"03:38","volumn":"2.24\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.55","rise":"0.09%","time":"03:39","volumn":"2.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.55","rise":"0.09%","time":"03:40","volumn":"2.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.52","rise":"0.00%","time":"03:41","volumn":"2.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.55","rise":"0.06%","time":"03:42","volumn":"2.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.56","rise":"0.11%","time":"03:43","volumn":"2.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.58","rise":"0.15%","time":"03:44","volumn":"2.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.59","rise":"0.19%","time":"03:45","volumn":"2.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.56","rise":"0.11%","time":"03:46","volumn":"2.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.58","rise":"0.15%","time":"03:47","volumn":"2.33\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.59","rise":"0.16%","time":"03:48","volumn":"2.35\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.56","rise":"0.11%","time":"03:49","volumn":"2.36\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.55","rise":"0.09%","time":"03:50","volumn":"2.37\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.58","rise":"0.15%","time":"03:51","volumn":"2.40\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.59","rise":"0.19%","time":"03:52","volumn":"2.43\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.58","rise":"0.14%","time":"03:53","volumn":"2.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.59","rise":"0.16%","time":"03:54","volumn":"2.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.55","rise":"0.07%","time":"03:55","volumn":"2.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.60","rise":"0.20%","time":"03:56","volumn":"2.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.60","rise":"0.20%","time":"03:57","volumn":"2.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.62","rise":"0.25%","time":"03:58","volumn":"2.63\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.60","rise":"0.21%","time":"03:59","volumn":"2.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"40.64","rise":"0.30%","time":"04:00","volumn":"3.68\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u56fd\u9645\u7eb8\u4e1a[IP]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_IP.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/IP.html?from=360search","volume":"367.57\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["40.85","37.94","35.03","32.12","29.21"]},"cyrate":{"o":["38.75%","28.86%","18.98%","9.10%","-0.78%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"29.44","rise":"0","time":"06\/06","volumn":"4.88\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"30.74","rise":"4.42%","time":"06\/07","volumn":"4.64\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"30.36","rise":"3.12%","time":"06\/08","volumn":"3.91\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"30.29","rise":"2.89%","time":"06\/09","volumn":"3.45\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"29.94","rise":"1.70%","time":"06\/12","volumn":"4.06\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"30.16","rise":"2.45%","time":"06\/13","volumn":"3.91\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.41","rise":"3.29%","time":"06\/14","volumn":"3.88\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.42","rise":"3.33%","time":"06\/15","volumn":"3.24\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"30.59","rise":"3.91%","time":"06\/16","volumn":"7.10\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"30.13","rise":"2.34%","time":"06\/20","volumn":"3.71\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.73","rise":"0.98%","time":"06\/21","volumn":"2.98\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"29.35","rise":"-0.31%","time":"06\/22","volumn":"3.75\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"29.21","rise":"-0.78%","time":"06\/23","volumn":"3.17\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"29.95","rise":"1.73%","time":"06\/26","volumn":"2.66\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"30.28","rise":"2.85%","time":"06\/27","volumn":"2.25\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"29.98","rise":"1.83%","time":"06\/28","volumn":"2.04\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.29","rise":"2.89%","time":"06\/29","volumn":"2.35\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"30.42","rise":"3.33%","time":"06\/30","volumn":"3.21\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"30.64","rise":"4.08%","time":"07\/03","volumn":"1.72\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"29.94","rise":"1.70%","time":"07\/05","volumn":"4.03\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"29.91","rise":"1.60%","time":"07\/06","volumn":"3.26\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.41","rise":"3.29%","time":"07\/07","volumn":"3.71\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"29.83","rise":"1.32%","time":"07\/10","volumn":"3.43\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"30.31","rise":"2.95%","time":"07\/11","volumn":"2.60\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"30.42","rise":"3.33%","time":"07\/12","volumn":"2.34\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"30.44","rise":"3.40%","time":"07\/13","volumn":"2.51\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"30.01","rise":"1.94%","time":"07\/14","volumn":"3.57\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"29.60","rise":"0.54%","time":"07\/17","volumn":"2.79\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"29.97","rise":"1.80%","time":"07\/18","volumn":"3.20\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"30.17","rise":"2.48%","time":"07\/19","volumn":"3.05\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"30.22","rise":"2.65%","time":"07\/20","volumn":"2.40\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"30.46","rise":"3.46%","time":"07\/21","volumn":"3.19\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"30.98","rise":"5.23%","time":"07\/24","volumn":"2.63\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"32.54","rise":"10.53%","time":"07\/25","volumn":"8.14\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"32.38","rise":"9.99%","time":"07\/26","volumn":"3.58\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"34.01","rise":"15.52%","time":"07\/27","volumn":"6.96\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"34.35","rise":"16.68%","time":"07\/28","volumn":"3.45\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"34.67","rise":"17.76%","time":"07\/31","volumn":"3.38\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"34.55","rise":"17.36%","time":"08\/01","volumn":"3.03\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"35.20","rise":"19.56%","time":"08\/02","volumn":"5.84\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"35.23","rise":"19.67%","time":"08\/03","volumn":"3.37\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"34.87","rise":"18.44%","time":"08\/04","volumn":"2.49\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"34.75","rise":"18.04%","time":"08\/07","volumn":"2.34\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"34.46","rise":"17.05%","time":"08\/08","volumn":"2.40\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"34.32","rise":"16.57%","time":"08\/09","volumn":"1.52\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"34.16","rise":"16.03%","time":"08\/10","volumn":"2.03\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"34.03","rise":"15.59%","time":"08\/11","volumn":"2.32\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"33.77","rise":"14.72%","time":"08\/14","volumn":"2.76\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"33.38","rise":"13.36%","time":"08\/15","volumn":"2.10\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.10","rise":"12.44%","time":"08\/16","volumn":"1.63\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"33.30","rise":"13.12%","time":"08\/17","volumn":"2.39\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"33.59","rise":"14.07%","time":"08\/18","volumn":"3.75\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"33.13","rise":"12.54%","time":"08\/21","volumn":"2.25\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"32.84","rise":"11.56%","time":"08\/22","volumn":"1.70\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"32.95","rise":"11.93%","time":"08\/23","volumn":"1.61\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"32.81","rise":"11.45%","time":"08\/24","volumn":"2.04\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"33.01","rise":"12.10%","time":"08\/25","volumn":"2.68\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"33.52","rise":"13.87%","time":"08\/28","volumn":"1.68\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"33.76","rise":"14.65%","time":"08\/29","volumn":"1.27\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"33.88","rise":"15.09%","time":"08\/30","volumn":"1.45\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"33.99","rise":"15.46%","time":"08\/31","volumn":"3.22\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"34.27","rise":"16.38%","time":"09\/01","volumn":"2.21\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.40","rise":"13.42%","time":"09\/05","volumn":"2.49\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"32.95","rise":"11.93%","time":"09\/06","volumn":"2.29\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"32.66","rise":"10.91%","time":"09\/07","volumn":"4.10\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"33.70","rise":"14.48%","time":"09\/08","volumn":"3.20\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"33.67","rise":"14.38%","time":"09\/11","volumn":"2.38\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"33.58","rise":"14.04%","time":"09\/12","volumn":"2.16\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"32.88","rise":"11.69%","time":"09\/13","volumn":"3.37\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"33.69","rise":"14.41%","time":"09\/14","volumn":"2.52\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"33.31","rise":"13.15%","time":"09\/15","volumn":"5.92\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"33.23","rise":"12.88%","time":"09\/18","volumn":"3.00\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"33.17","rise":"12.68%","time":"09\/19","volumn":"3.05\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"32.80","rise":"11.39%","time":"09\/20","volumn":"2.25\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"33.20","rise":"12.78%","time":"09\/21","volumn":"4.26\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"33.15","rise":"12.58%","time":"09\/22","volumn":"3.32\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"33.88","rise":"15.09%","time":"09\/25","volumn":"3.04\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"33.60","rise":"14.14%","time":"09\/26","volumn":"2.44\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"34.02","rise":"15.56%","time":"09\/27","volumn":"3.18\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"34.42","rise":"16.92%","time":"09\/28","volumn":"2.13\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"34.55","rise":"17.33%","time":"09\/29","volumn":"2.56\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"34.55","rise":"17.33%","time":"10\/02","volumn":"3.04\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"34.23","rise":"16.24%","time":"10\/03","volumn":"3.76\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"34.52","rise":"17.23%","time":"10\/04","volumn":"2.47\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"34.02","rise":"15.56%","time":"10\/05","volumn":"2.20\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"33.62","rise":"14.21%","time":"10\/06","volumn":"3.25\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"34.23","rise":"16.28%","time":"10\/09","volumn":"1.90\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"34.45","rise":"16.99%","time":"10\/10","volumn":"2.06\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"34.51","rise":"17.19%","time":"10\/11","volumn":"1.48\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"34.20","rise":"16.14%","time":"10\/12","volumn":"2.21\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"34.23","rise":"16.24%","time":"10\/13","volumn":"1.74\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"34.09","rise":"15.77%","time":"10\/16","volumn":"2.71\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"34.59","rise":"17.47%","time":"10\/17","volumn":"2.64\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"34.34","rise":"16.62%","time":"10\/18","volumn":"4.38\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"33.34","rise":"13.22%","time":"10\/19","volumn":"2.80\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"32.41","rise":"10.06%","time":"10\/20","volumn":"3.16\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"31.48","rise":"6.94%","time":"10\/23","volumn":"4.34\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"32.34","rise":"9.82%","time":"10\/24","volumn":"3.37\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"32.20","rise":"9.35%","time":"10\/25","volumn":"2.75\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"31.95","rise":"8.53%","time":"10\/26","volumn":"5.40\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"32.22","rise":"9.42%","time":"10\/27","volumn":"3.86\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"32.47","rise":"10.27%","time":"10\/30","volumn":"2.47\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"32.80","rise":"11.42%","time":"10\/31","volumn":"3.19\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"32.69","rise":"11.01%","time":"11\/01","volumn":"3.40\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"33.12","rise":"12.51%","time":"11\/02","volumn":"2.59\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"33.67","rise":"14.38%","time":"11\/03","volumn":"2.15\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"33.42","rise":"13.53%","time":"11\/06","volumn":"2.35\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"32.92","rise":"11.83%","time":"11\/07","volumn":"2.63\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"32.63","rise":"10.84%","time":"11\/08","volumn":"2.50\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"32.34","rise":"9.82%","time":"11\/09","volumn":"3.49\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"32.16","rise":"9.25%","time":"11\/10","volumn":"3.23\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"31.50","rise":"7.01%","time":"11\/13","volumn":"3.43\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"33.06","rise":"12.28%","time":"11\/14","volumn":"3.49\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"33.61","rise":"14.15%","time":"11\/15","volumn":"2.55\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"33.16","rise":"12.62%","time":"11\/16","volumn":"2.58\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"32.92","rise":"11.80%","time":"11\/17","volumn":"2.29\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"32.12","rise":"9.09%","time":"11\/20","volumn":"5.25\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"32.03","rise":"8.78%","time":"11\/21","volumn":"2.67\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"32.46","rise":"10.24%","time":"11\/22","volumn":"1.99\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"32.46","rise":"10.24%","time":"11\/24","volumn":"7322.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"33.66","rise":"14.32%","time":"11\/27","volumn":"8.22\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"33.80","rise":"14.79%","time":"11\/28","volumn":"3.43\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"35.33","rise":"19.99%","time":"11\/29","volumn":"4.68\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"36.48","rise":"23.89%","time":"11\/30","volumn":"6.13\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"36.73","rise":"24.74%","time":"12\/01","volumn":"4.52\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"36.90","rise":"25.32%","time":"12\/04","volumn":"4.71\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"35.98","rise":"22.20%","time":"12\/05","volumn":"3.54\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"36.09","rise":"22.57%","time":"12\/06","volumn":"2.56\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"36.36","rise":"23.49%","time":"12\/07","volumn":"2.23\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"36.38","rise":"23.55%","time":"12\/08","volumn":"1.82\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.45","rise":"23.79%","time":"12\/11","volumn":"1.71\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"35.59","rise":"20.87%","time":"12\/12","volumn":"2.17\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"36.45","rise":"23.79%","time":"12\/13","volumn":"3.12\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"37.21","rise":"26.37%","time":"12\/14","volumn":"3.28\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"36.97","rise":"25.56%","time":"12\/15","volumn":"5.65\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"36.38","rise":"23.55%","time":"12\/18","volumn":"3.37\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"36.40","rise":"23.62%","time":"12\/19","volumn":"6.30\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"36.13","rise":"22.71%","time":"12\/20","volumn":"2.40\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"36.12","rise":"22.67%","time":"12\/21","volumn":"2.33\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"36.18","rise":"22.88%","time":"12\/22","volumn":"1.66\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"36.12","rise":"22.67%","time":"12\/26","volumn":"1.64\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"36.01","rise":"22.30%","time":"12\/27","volumn":"1.91\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"35.79","rise":"21.55%","time":"12\/28","volumn":"1.47\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"35.69","rise":"21.21%","time":"12\/29","volumn":"1.80\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.08","rise":"22.54%","time":"01\/02","volumn":"3.46\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"35.89","rise":"21.89%","time":"01\/03","volumn":"2.53\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"36.01","rise":"22.30%","time":"01\/04","volumn":"2.95\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"36.81","rise":"25.01%","time":"01\/05","volumn":"5.27\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"37.20","rise":"26.34%","time":"01\/08","volumn":"2.83\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"37.21","rise":"26.37%","time":"01\/09","volumn":"2.26\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"37.10","rise":"26.00%","time":"01\/10","volumn":"1.81\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"37.36","rise":"26.88%","time":"01\/11","volumn":"2.50\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"37.21","rise":"26.37%","time":"01\/12","volumn":"1.77\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"36.85","rise":"25.15%","time":"01\/16","volumn":"2.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"36.44","rise":"23.76%","time":"01\/17","volumn":"2.27\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"36.23","rise":"23.04%","time":"01\/18","volumn":"3.26\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"36.28","rise":"23.21%","time":"01\/19","volumn":"2.34\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"35.89","rise":"21.89%","time":"01\/22","volumn":"3.23\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"36.05","rise":"22.43%","time":"01\/23","volumn":"2.29\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"35.72","rise":"21.31%","time":"01\/24","volumn":"2.66\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"37.19","rise":"26.31%","time":"01\/25","volumn":"3.83\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"37.11","rise":"26.03%","time":"01\/26","volumn":"2.56\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"36.26","rise":"23.15%","time":"01\/29","volumn":"3.27\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"35.86","rise":"21.79%","time":"01\/30","volumn":"3.98\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"35.37","rise":"20.12%","time":"01\/31","volumn":"5.97\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"33.90","rise":"15.13%","time":"02\/01","volumn":"7.88\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"33.00","rise":"12.07%","time":"02\/02","volumn":"5.69\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"32.51","rise":"10.41%","time":"02\/05","volumn":"5.23\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"32.68","rise":"10.99%","time":"02\/06","volumn":"3.07\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"33.40","rise":"13.43%","time":"02\/07","volumn":"4.92\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"34.43","rise":"16.93%","time":"02\/08","volumn":"5.98\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"34.80","rise":"18.19%","time":"02\/09","volumn":"3.73\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"35.04","rise":"19.00%","time":"02\/12","volumn":"3.46\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"34.15","rise":"15.98%","time":"02\/13","volumn":"4.07\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"34.07","rise":"15.71%","time":"02\/14","volumn":"3.07\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"34.61","rise":"17.54%","time":"02\/15","volumn":"2.08\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"35.34","rise":"20.02%","time":"02\/16","volumn":"5.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"35.28","rise":"19.82%","time":"02\/20","volumn":"5.48\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"34.73","rise":"17.96%","time":"02\/21","volumn":"3.96\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"34.49","rise":"17.14%","time":"02\/22","volumn":"4.62\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"34.73","rise":"17.96%","time":"02\/23","volumn":"3.36\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"33.80","rise":"14.80%","time":"02\/26","volumn":"4.64\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"34.20","rise":"16.16%","time":"02\/27","volumn":"2.24\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"34.62","rise":"17.59%","time":"02\/28","volumn":"4.77\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"35.36","rise":"20.10%","time":"02\/29","volumn":"4.50\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"35.05","rise":"19.05%","time":"03\/01","volumn":"2.73\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"35.89","rise":"21.90%","time":"03\/04","volumn":"4.24\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"35.85","rise":"21.76%","time":"03\/05","volumn":"3.06\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"35.71","rise":"21.29%","time":"03\/06","volumn":"3.18\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"35.88","rise":"21.86%","time":"03\/07","volumn":"2.84\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"36.24","rise":"23.09%","time":"03\/08","volumn":"2.07\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"36.62","rise":"24.38%","time":"03\/11","volumn":"2.01\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"36.13","rise":"22.71%","time":"03\/12","volumn":"2.02\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"36.29","rise":"23.26%","time":"03\/13","volumn":"2.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"36.19","rise":"22.92%","time":"03\/14","volumn":"3.41\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"36.35","rise":"23.46%","time":"03\/15","volumn":"21.74\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"34.94","rise":"18.67%","time":"03\/18","volumn":"5.41\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"38.77","rise":"31.68%","time":"03\/19","volumn":"12.43\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.23","rise":"33.24%","time":"03\/20","volumn":"6.75\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.88","rise":"35.45%","time":"03\/21","volumn":"4.24\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.53","rise":"34.26%","time":"03\/22","volumn":"2.64\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"40.85","rise":"38.75%","time":"03\/25","volumn":"4.45\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.20","rise":"29.74%","time":"03\/26","volumn":"19.96\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.39","rise":"33.79%","time":"03\/27","volumn":"10.98\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"39.02","rise":"32.53%","time":"03\/28","volumn":"7.77\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"39.03","rise":"32.56%","time":"04\/01","volumn":"2.85\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"38.70","rise":"31.44%","time":"04\/02","volumn":"3.81\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"39.07","rise":"32.70%","time":"04\/03","volumn":"4.05\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"39.29","rise":"33.45%","time":"04\/04","volumn":"5.91\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"38.66","rise":"31.31%","time":"04\/05","volumn":"3.35\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"38.21","rise":"29.78%","time":"04\/08","volumn":"6.81\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"38.14","rise":"29.54%","time":"04\/09","volumn":"3.67\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"38.25","rise":"29.91%","time":"04\/10","volumn":"7.84\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"37.81","rise":"28.42%","time":"04\/11","volumn":"4.19\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"37.14","rise":"26.14%","time":"04\/12","volumn":"5.97\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"36.77","rise":"24.89%","time":"04\/15","volumn":"3.54\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"35.91","rise":"21.97%","time":"04\/16","volumn":"8.62\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"35.06","rise":"19.08%","time":"04\/17","volumn":"6.38\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"35.26","rise":"19.76%","time":"04\/18","volumn":"5.23\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"35.37","rise":"20.13%","time":"04\/19","volumn":"14.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"34.76","rise":"18.06%","time":"04\/22","volumn":"7.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"34.41","rise":"16.87%","time":"04\/23","volumn":"6.74\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"34.43","rise":"16.94%","time":"04\/24","volumn":"8.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"33.52","rise":"13.85%","time":"04\/25","volumn":"12.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.83","rise":"14.90%","time":"04\/26","volumn":"6.74\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"35.32","rise":"19.96%","time":"04\/29","volumn":"8.57\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"34.94","rise":"18.67%","time":"04\/30","volumn":"6.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"35.28","rise":"19.83%","time":"05\/01","volumn":"6.83\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"35.81","rise":"21.63%","time":"05\/02","volumn":"5.94\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"36.28","rise":"23.22%","time":"05\/03","volumn":"5.82\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"36.92","rise":"25.40%","time":"05\/06","volumn":"5.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"38.84","rise":"31.92%","time":"05\/07","volumn":"28.92\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"39.28","rise":"33.41%","time":"05\/08","volumn":"8.10\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"39.84","rise":"35.31%","time":"05\/09","volumn":"9.31\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"38.58","rise":"31.04%","time":"05\/10","volumn":"8.25\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"39.52","rise":"34.23%","time":"05\/13","volumn":"6.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"39.85","rise":"35.35%","time":"05\/14","volumn":"3.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"39.71","rise":"34.87%","time":"05\/15","volumn":"4.88\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"40.52","rise":"37.62%","time":"05\/16","volumn":"4.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"40.64","rise":"38.03%","time":"05\/17","volumn":"3.68\u4e07"}],"points":"240"}}