康耐视(CGNX)股票价格 行情 走势图 东方财富网
康耐视_相关机构
欢迎您访问康耐视视觉检测系统(上海)有限公司空间!
康耐视中国有限公司
康耐视推出的搭载边缘学习技术的机器视觉产品In-Sight2800Detector正符合商超零售场景下的物流系统需求,借助简单易用的AI工具,提供包裹检测、物品分拣,流程问... 更新时...
{"amount":"2440.63\u4e07","changeAmount":"-0.70","close":"48.27","currentPrice":"47.57","currenttime":"2024-05-24 02:56:00","e":{"@attributes":{"datetime":"2024-05-24 02:56:00","e1":"47.57","e2":"-0.70","e3":"(-1.45%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/18","05\/20","05\/21","05\/22","05\/23"]},"cy":{"o":["48.67","48.34","48.01","47.67","47.34"]},"cyrate":{"o":["2.81%","2.11%","1.40%","0.70%","0.00%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.34","rise":"0","time":"02:35","volumn":"542.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.39","rise":"0.11%","time":"02:40","volumn":"103.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.39","rise":"0.11%","time":"02:45","volumn":"65.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.34","rise":"0.00%","time":"02:50","volumn":"37.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.38","rise":"0.08%","time":"02:55","volumn":"52.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.38","rise":"0.08%","time":"03:00","volumn":"86.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.38","rise":"0.08%","time":"03:05","volumn":"27.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.41","rise":"0.15%","time":"03:10","volumn":"46.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.46","rise":"0.25%","time":"03:15","volumn":"36.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.49","rise":"0.32%","time":"03:20","volumn":"109.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.48","rise":"0.30%","time":"03:25","volumn":"90.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.52","rise":"0.37%","time":"03:30","volumn":"148.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.50","rise":"0.34%","time":"03:35","volumn":"100.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.43","rise":"0.19%","time":"03:40","volumn":"209.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.48","rise":"0.29%","time":"03:45","volumn":"127.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.43","rise":"0.19%","time":"03:50","volumn":"184.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.54","rise":"0.42%","time":"03:55","volumn":"410.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.50","rise":"0.34%","time":"04:00","volumn":"2128.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.61","rise":"0.57%","time":"21:35","volumn":"73.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.65","rise":"0.65%","time":"21:40","volumn":"35.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.59","rise":"0.53%","time":"21:45","volumn":"38.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.63","rise":"0.61%","time":"21:50","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.65","rise":"0.64%","time":"21:55","volumn":"35.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.62","rise":"0.60%","time":"22:00","volumn":"20.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.60","rise":"0.56%","time":"22:05","volumn":"66.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.62","rise":"0.59%","time":"22:10","volumn":"80.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.61","rise":"0.57%","time":"22:15","volumn":"17.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.64","rise":"0.63%","time":"22:20","volumn":"29.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.62","rise":"0.59%","time":"22:25","volumn":"37.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.61","rise":"0.57%","time":"22:30","volumn":"16.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.63","rise":"0.61%","time":"22:35","volumn":"62.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.54","rise":"0.42%","time":"22:40","volumn":"26.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.51","rise":"0.36%","time":"22:45","volumn":"23.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.52","rise":"0.38%","time":"22:50","volumn":"38.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.51","rise":"0.36%","time":"22:55","volumn":"80.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.49","rise":"0.32%","time":"23:00","volumn":"21.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.42","rise":"0.17%","time":"23:05","volumn":"41.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.62","rise":"0.59%","time":"23:10","volumn":"113.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.66","rise":"0.68%","time":"23:15","volumn":"50.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.60","rise":"0.55%","time":"23:20","volumn":"44.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.56","rise":"0.46%","time":"23:25","volumn":"37.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.59","rise":"0.53%","time":"23:30","volumn":"43.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.59","rise":"0.53%","time":"23:35","volumn":"33.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.54","rise":"0.42%","time":"23:40","volumn":"17.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.59","rise":"0.53%","time":"23:45","volumn":"58.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.62","rise":"0.58%","time":"23:50","volumn":"51.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.68","rise":"0.72%","time":"23:55","volumn":"47.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.69","rise":"0.73%","time":"00:00","volumn":"102.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.76","rise":"0.89%","time":"00:05","volumn":"70.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.74","rise":"0.84%","time":"00:10","volumn":"188.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.78","rise":"0.93%","time":"00:15","volumn":"53.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.79","rise":"0.95%","time":"00:20","volumn":"36.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.77","rise":"0.91%","time":"00:25","volumn":"92.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.72","rise":"0.80%","time":"00:30","volumn":"63.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.70","rise":"0.77%","time":"00:35","volumn":"40.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.77","rise":"0.90%","time":"00:40","volumn":"50.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.75","rise":"0.87%","time":"00:45","volumn":"134.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.72","rise":"0.80%","time":"00:50","volumn":"40.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.74","rise":"0.86%","time":"00:55","volumn":"345.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.77","rise":"0.92%","time":"01:00","volumn":"29.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.78","rise":"0.93%","time":"01:05","volumn":"63.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.76","rise":"0.88%","time":"01:10","volumn":"75.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.75","rise":"0.87%","time":"01:15","volumn":"116.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.67","rise":"0.70%","time":"01:20","volumn":"94.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.70","rise":"0.77%","time":"01:25","volumn":"27.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.75","rise":"0.87%","time":"01:30","volumn":"225.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.78","rise":"0.93%","time":"01:35","volumn":"22.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.77","rise":"0.91%","time":"01:40","volumn":"24.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.75","rise":"0.87%","time":"01:45","volumn":"26.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.73","rise":"0.81%","time":"01:50","volumn":"77.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.70","rise":"0.77%","time":"01:55","volumn":"38.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.70","rise":"0.76%","time":"02:00","volumn":"34.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.75","rise":"0.87%","time":"02:05","volumn":"185.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.77","rise":"0.90%","time":"02:10","volumn":"32.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.75","rise":"0.87%","time":"02:15","volumn":"207.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.59","rise":"0.54%","time":"02:20","volumn":"72.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.66","rise":"0.68%","time":"02:25","volumn":"125.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.69","rise":"0.74%","time":"02:30","volumn":"31.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.56","rise":"0.46%","time":"02:35","volumn":"851.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.59","rise":"0.53%","time":"02:40","volumn":"66.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.60","rise":"0.55%","time":"02:45","volumn":"91.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.58","rise":"0.51%","time":"02:50","volumn":"42.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.56","rise":"0.46%","time":"02:55","volumn":"33.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.62","rise":"0.58%","time":"03:00","volumn":"48.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.68","rise":"0.72%","time":"03:05","volumn":"72.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.80","rise":"0.97%","time":"03:10","volumn":"68.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.81","rise":"0.99%","time":"03:15","volumn":"74.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.81","rise":"0.99%","time":"03:20","volumn":"97.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.88","rise":"1.14%","time":"03:25","volumn":"100.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.89","rise":"1.16%","time":"03:30","volumn":"103.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.87","rise":"1.12%","time":"03:35","volumn":"143.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.84","rise":"1.06%","time":"03:40","volumn":"123.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.89","rise":"1.16%","time":"03:45","volumn":"139.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.89","rise":"1.16%","time":"03:50","volumn":"218.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.96","rise":"1.31%","time":"03:55","volumn":"433.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"47.85","rise":"1.08%","time":"04:00","volumn":"3154.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.78","rise":"0.93%","time":"21:35","volumn":"194.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"47.97","rise":"1.33%","time":"21:40","volumn":"101.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.02","rise":"1.45%","time":"21:45","volumn":"32.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.07","rise":"1.54%","time":"21:50","volumn":"52.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.35","rise":"2.13%","time":"21:55","volumn":"109.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.34","rise":"2.11%","time":"22:00","volumn":"101.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.26","rise":"1.94%","time":"22:05","volumn":"33.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.29","rise":"2.01%","time":"22:10","volumn":"29.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.25","rise":"1.92%","time":"22:15","volumn":"141.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.12","rise":"1.65%","time":"22:20","volumn":"90.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.15","rise":"1.71%","time":"22:25","volumn":"65.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.23","rise":"1.87%","time":"22:30","volumn":"26.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.17","rise":"1.75%","time":"22:35","volumn":"83.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.23","rise":"1.87%","time":"22:40","volumn":"59.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.24","rise":"1.91%","time":"22:45","volumn":"85.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.20","rise":"1.82%","time":"22:50","volumn":"90.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.21","rise":"1.84%","time":"22:55","volumn":"27.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.19","rise":"1.80%","time":"23:00","volumn":"123.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.19","rise":"1.80%","time":"23:05","volumn":"66.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.22","rise":"1.85%","time":"23:10","volumn":"168.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.24","rise":"1.90%","time":"23:15","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.27","rise":"1.96%","time":"23:20","volumn":"57.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.25","rise":"1.92%","time":"23:25","volumn":"39.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.28","rise":"2.00%","time":"23:30","volumn":"28.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.26","rise":"1.94%","time":"23:35","volumn":"96.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.28","rise":"2.00%","time":"23:40","volumn":"63.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.26","rise":"1.94%","time":"23:45","volumn":"27.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.23","rise":"1.88%","time":"23:50","volumn":"65.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.26","rise":"1.94%","time":"23:55","volumn":"40.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.26","rise":"1.94%","time":"00:00","volumn":"19.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.28","rise":"1.99%","time":"00:05","volumn":"67.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.16","rise":"1.74%","time":"00:10","volumn":"23.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.15","rise":"1.71%","time":"00:15","volumn":"70.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.08","rise":"1.56%","time":"00:20","volumn":"47.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.10","rise":"1.62%","time":"00:25","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.12","rise":"1.64%","time":"00:30","volumn":"31.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.12","rise":"1.65%","time":"00:35","volumn":"22.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.18","rise":"1.77%","time":"00:40","volumn":"81.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.05","rise":"1.49%","time":"00:45","volumn":"67.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.10","rise":"1.62%","time":"00:50","volumn":"52.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.13","rise":"1.67%","time":"00:55","volumn":"60.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.10","rise":"1.61%","time":"01:00","volumn":"40.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.04","rise":"1.48%","time":"01:05","volumn":"29.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.11","rise":"1.63%","time":"01:10","volumn":"55.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.11","rise":"1.63%","time":"01:15","volumn":"28.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.10","rise":"1.61%","time":"01:20","volumn":"68.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.04","rise":"1.48%","time":"01:25","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.07","rise":"1.54%","time":"01:30","volumn":"115.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.08","rise":"1.55%","time":"01:35","volumn":"15.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.08","rise":"1.56%","time":"01:40","volumn":"60.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.13","rise":"1.68%","time":"01:45","volumn":"67.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.16","rise":"1.73%","time":"01:50","volumn":"17.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.15","rise":"1.71%","time":"01:55","volumn":"70.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.18","rise":"1.77%","time":"02:00","volumn":"16.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.20","rise":"1.82%","time":"02:05","volumn":"114.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.19","rise":"1.78%","time":"02:10","volumn":"64.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.17","rise":"1.76%","time":"02:15","volumn":"28.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.20","rise":"1.81%","time":"02:20","volumn":"58.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.20","rise":"1.82%","time":"02:25","volumn":"48.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.23","rise":"1.88%","time":"02:30","volumn":"29.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.27","rise":"1.96%","time":"02:35","volumn":"51.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.23","rise":"1.88%","time":"02:40","volumn":"103.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.27","rise":"1.98%","time":"02:45","volumn":"81.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.25","rise":"1.92%","time":"02:50","volumn":"75.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.26","rise":"1.94%","time":"02:55","volumn":"81.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.23","rise":"1.88%","time":"03:00","volumn":"60.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.23","rise":"1.88%","time":"03:05","volumn":"118.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.25","rise":"1.92%","time":"03:10","volumn":"107.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.26","rise":"1.94%","time":"03:15","volumn":"80.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.33","rise":"2.09%","time":"03:20","volumn":"107.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.27","rise":"1.96%","time":"03:25","volumn":"68.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.28","rise":"2.00%","time":"03:30","volumn":"44.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.31","rise":"2.05%","time":"03:35","volumn":"119.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.22","rise":"1.86%","time":"03:40","volumn":"76.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.25","rise":"1.92%","time":"03:45","volumn":"119.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.31","rise":"2.05%","time":"03:50","volumn":"181.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.43","rise":"2.30%","time":"03:55","volumn":"362.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.51","rise":"2.47%","time":"04:00","volumn":"3276.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.65","rise":"2.77%","time":"21:35","volumn":"194.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.50","rise":"2.45%","time":"21:40","volumn":"119.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.42","rise":"2.28%","time":"21:45","volumn":"97.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.45","rise":"2.36%","time":"21:50","volumn":"77.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.32","rise":"2.06%","time":"21:55","volumn":"97.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.15","rise":"1.71%","time":"22:00","volumn":"124.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.17","rise":"1.75%","time":"22:05","volumn":"101.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.36","rise":"2.15%","time":"22:10","volumn":"65.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.19","rise":"1.78%","time":"22:15","volumn":"91.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.34","rise":"2.11%","time":"22:20","volumn":"72.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.38","rise":"2.20%","time":"22:25","volumn":"102.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.44","rise":"2.32%","time":"22:30","volumn":"70.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.42","rise":"2.28%","time":"22:35","volumn":"80.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.48","rise":"2.42%","time":"22:40","volumn":"79.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.52","rise":"2.49%","time":"22:45","volumn":"106.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.43","rise":"2.30%","time":"22:50","volumn":"131.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.53","rise":"2.52%","time":"22:55","volumn":"104.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.48","rise":"2.42%","time":"23:00","volumn":"79.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.46","rise":"2.37%","time":"23:05","volumn":"39.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.30","rise":"2.04%","time":"23:10","volumn":"442.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.33","rise":"2.09%","time":"23:15","volumn":"91.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.37","rise":"2.18%","time":"23:20","volumn":"124.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.40","rise":"2.24%","time":"23:25","volumn":"231.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.38","rise":"2.20%","time":"23:30","volumn":"97.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.35","rise":"2.13%","time":"23:35","volumn":"192.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.41","rise":"2.26%","time":"23:40","volumn":"178.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.35","rise":"2.13%","time":"23:45","volumn":"357.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.41","rise":"2.26%","time":"23:50","volumn":"454.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.36","rise":"2.15%","time":"23:55","volumn":"254.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.31","rise":"2.05%","time":"00:00","volumn":"148.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.19","rise":"1.80%","time":"00:05","volumn":"126.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.10","rise":"1.61%","time":"00:10","volumn":"90.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.10","rise":"1.62%","time":"00:15","volumn":"91.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.08","rise":"1.56%","time":"00:20","volumn":"60.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.10","rise":"1.61%","time":"00:25","volumn":"103.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.19","rise":"1.80%","time":"00:30","volumn":"62.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.18","rise":"1.78%","time":"00:35","volumn":"39.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.12","rise":"1.65%","time":"00:40","volumn":"52.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.14","rise":"1.69%","time":"00:45","volumn":"78.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.15","rise":"1.71%","time":"00:50","volumn":"59.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.15","rise":"1.71%","time":"00:55","volumn":"88.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.21","rise":"1.84%","time":"01:00","volumn":"76.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.12","rise":"1.65%","time":"01:05","volumn":"65.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.09","rise":"1.58%","time":"01:10","volumn":"44.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.07","rise":"1.54%","time":"01:15","volumn":"73.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.08","rise":"1.56%","time":"01:20","volumn":"61.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.02","rise":"1.44%","time":"01:25","volumn":"48.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.05","rise":"1.50%","time":"01:30","volumn":"80.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.13","rise":"1.67%","time":"01:35","volumn":"91.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.15","rise":"1.71%","time":"01:40","volumn":"49.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.16","rise":"1.72%","time":"01:45","volumn":"47.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.14","rise":"1.69%","time":"01:50","volumn":"103.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.15","rise":"1.71%","time":"01:55","volumn":"49.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.20","rise":"1.82%","time":"02:00","volumn":"62.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.20","rise":"1.82%","time":"02:05","volumn":"79.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.13","rise":"1.67%","time":"02:10","volumn":"81.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.10","rise":"1.61%","time":"02:15","volumn":"54.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.16","rise":"1.73%","time":"02:20","volumn":"88.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.12","rise":"1.65%","time":"02:25","volumn":"87.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.09","rise":"1.58%","time":"02:30","volumn":"74.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.11","rise":"1.63%","time":"02:35","volumn":"83.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.14","rise":"1.69%","time":"02:40","volumn":"134.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.09","rise":"1.58%","time":"02:45","volumn":"47.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.09","rise":"1.57%","time":"02:50","volumn":"100.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.13","rise":"1.67%","time":"02:55","volumn":"97.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.07","rise":"1.54%","time":"03:00","volumn":"163.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.11","rise":"1.63%","time":"03:05","volumn":"97.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.09","rise":"1.59%","time":"03:10","volumn":"90.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.18","rise":"1.77%","time":"03:15","volumn":"141.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.16","rise":"1.72%","time":"03:20","volumn":"128.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.11","rise":"1.63%","time":"03:25","volumn":"83.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.08","rise":"1.56%","time":"03:30","volumn":"254.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.18","rise":"1.77%","time":"03:35","volumn":"267.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.19","rise":"1.80%","time":"03:40","volumn":"133.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.20","rise":"1.82%","time":"03:45","volumn":"244.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.16","rise":"1.73%","time":"03:50","volumn":"292.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.26","rise":"1.93%","time":"03:55","volumn":"611.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.16","rise":"1.73%","time":"04:00","volumn":"3120.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.02","rise":"1.43%","time":"21:35","volumn":"132.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.24","rise":"1.90%","time":"21:40","volumn":"70.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.21","rise":"1.84%","time":"21:45","volumn":"25.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.28","rise":"1.99%","time":"21:50","volumn":"65.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.48","rise":"2.42%","time":"21:55","volumn":"52.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.58","rise":"2.62%","time":"22:00","volumn":"112.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.37","rise":"2.18%","time":"22:05","volumn":"179.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.46","rise":"2.37%","time":"22:10","volumn":"70.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.47","rise":"2.39%","time":"22:15","volumn":"103.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.44","rise":"2.32%","time":"22:20","volumn":"74.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.50","rise":"2.45%","time":"22:25","volumn":"79.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.45","rise":"2.33%","time":"22:30","volumn":"141.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.48","rise":"2.41%","time":"22:35","volumn":"111.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.42","rise":"2.28%","time":"22:40","volumn":"169.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.49","rise":"2.43%","time":"22:45","volumn":"118.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.52","rise":"2.49%","time":"22:50","volumn":"134.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.67","rise":"2.81%","time":"22:55","volumn":"72.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.64","rise":"2.75%","time":"23:00","volumn":"55.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.63","rise":"2.72%","time":"23:05","volumn":"45.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.61","rise":"2.68%","time":"23:10","volumn":"107.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.66","rise":"2.78%","time":"23:15","volumn":"78.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.59","rise":"2.65%","time":"23:20","volumn":"36.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.55","rise":"2.57%","time":"23:25","volumn":"103.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.51","rise":"2.47%","time":"23:30","volumn":"51.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.51","rise":"2.47%","time":"23:35","volumn":"58.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.50","rise":"2.45%","time":"23:40","volumn":"96.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.50","rise":"2.45%","time":"23:45","volumn":"110.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.48","rise":"2.41%","time":"23:50","volumn":"123.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.43","rise":"2.30%","time":"23:55","volumn":"60.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.37","rise":"2.18%","time":"00:00","volumn":"99.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.36","rise":"2.15%","time":"00:05","volumn":"80.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.40","rise":"2.24%","time":"00:10","volumn":"112.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.42","rise":"2.28%","time":"00:15","volumn":"32.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.40","rise":"2.23%","time":"00:20","volumn":"79.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.37","rise":"2.18%","time":"00:25","volumn":"44.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.42","rise":"2.28%","time":"00:30","volumn":"59.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.53","rise":"2.51%","time":"00:35","volumn":"69.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.51","rise":"2.47%","time":"00:40","volumn":"26.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.52","rise":"2.49%","time":"00:45","volumn":"42.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.42","rise":"2.29%","time":"00:50","volumn":"43.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.44","rise":"2.32%","time":"00:55","volumn":"112.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.48","rise":"2.41%","time":"01:00","volumn":"93.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.50","rise":"2.45%","time":"01:05","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.50","rise":"2.45%","time":"01:10","volumn":"52.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.53","rise":"2.51%","time":"01:15","volumn":"62.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.54","rise":"2.53%","time":"01:20","volumn":"84.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.50","rise":"2.45%","time":"01:25","volumn":"50.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.48","rise":"2.42%","time":"01:30","volumn":"75.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.49","rise":"2.43%","time":"01:35","volumn":"77.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.40","rise":"2.24%","time":"01:40","volumn":"69.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.27","rise":"1.96%","time":"01:45","volumn":"147.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.38","rise":"2.20%","time":"01:50","volumn":"88.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.35","rise":"2.13%","time":"01:55","volumn":"50.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.37","rise":"2.18%","time":"02:00","volumn":"36.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.19","rise":"1.80%","time":"02:05","volumn":"109.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.19","rise":"1.80%","time":"02:10","volumn":"27.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.18","rise":"1.77%","time":"02:15","volumn":"26.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.16","rise":"1.72%","time":"02:20","volumn":"59.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.07","rise":"1.54%","time":"02:25","volumn":"67.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.98","rise":"1.35%","time":"02:30","volumn":"75.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.00","rise":"1.39%","time":"02:35","volumn":"103.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.99","rise":"1.37%","time":"02:40","volumn":"85.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.01","rise":"1.42%","time":"02:45","volumn":"49.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.05","rise":"1.50%","time":"02:50","volumn":"77.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.05","rise":"1.50%","time":"02:55","volumn":"39.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.07","rise":"1.54%","time":"03:00","volumn":"53.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.20","rise":"1.81%","time":"03:05","volumn":"141.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.20","rise":"1.82%","time":"03:10","volumn":"68.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.17","rise":"1.75%","time":"03:15","volumn":"75.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.07","rise":"1.54%","time":"03:20","volumn":"148.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.13","rise":"1.67%","time":"03:25","volumn":"254.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.16","rise":"1.72%","time":"03:30","volumn":"412.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.25","rise":"1.92%","time":"03:35","volumn":"168.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.21","rise":"1.84%","time":"03:40","volumn":"91.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.14","rise":"1.69%","time":"03:45","volumn":"87.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.14","rise":"1.69%","time":"03:50","volumn":"128.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.20","rise":"1.81%","time":"03:55","volumn":"392.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.27","rise":"1.96%","time":"04:00","volumn":"1717.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.39","ratio":"-1.58%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"525.12","ratio":"-0.89%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"452.32","ratio":"-0.74%"}],"marketCapitalization":"81.66\u4ebf","maxPrice":"48.60","minPrice":"47.52","monthlyTendency":{"cx":{"o":["2024\/04\/25","2024\/05\/22"]},"cy":{"o":["48.51","46.31","44.11","41.91","39.72"]},"cyrate":{"o":["22.15%","17.13%","12.10%","7.08%","2.06%"]},"p":[{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.72","rise":"0","time":"04\/25","volumn":"5682.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"40.53","rise":"2.06%","time":"04\/26","volumn":"5422.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"41.34","rise":"4.08%","time":"04\/29","volumn":"1.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.47","rise":"4.41%","time":"04\/30","volumn":"1.58\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"40.87","rise":"2.90%","time":"05\/01","volumn":"1.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"43.28","rise":"8.99%","time":"05\/02","volumn":"1.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"43.72","rise":"10.07%","time":"05\/03","volumn":"1.41\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"44.41","rise":"11.83%","time":"05\/06","volumn":"1.10\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.83","rise":"15.38%","time":"05\/07","volumn":"1.96\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"46.24","rise":"16.44%","time":"05\/08","volumn":"1.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.42","rise":"16.90%","time":"05\/09","volumn":"7929.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.34","rise":"16.69%","time":"05\/10","volumn":"8064.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"46.77","rise":"17.78%","time":"05\/13","volumn":"1.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"47.02","rise":"18.38%","time":"05\/14","volumn":"1.48\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"47.44","rise":"19.45%","time":"05\/15","volumn":"9479.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"47.50","rise":"19.60%","time":"05\/16","volumn":"7876.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.85","rise":"20.48%","time":"05\/17","volumn":"9848.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.51","rise":"22.15%","time":"05\/20","volumn":"8795.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.16","rise":"21.26%","time":"05\/21","volumn":"1.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.27","rise":"21.54%","time":"05\/22","volumn":"8840.00"}],"points":"20"},"open":"48.51","priceChangeRatio":"-1.45%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u5eb7\u8010\u89c6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["48.60","48.33","48.06","47.79","47.52"]},"cyrate":{"o":["0.68%","0.12%","-0.44%","-0.99%","-1.55%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.60","rise":"0.68%","time":"21:31","volumn":"68.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.60","rise":"0.68%","time":"21:32","volumn":"68.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.44","rise":"0.35%","time":"21:33","volumn":"79.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.44","rise":"0.35%","time":"21:34","volumn":"79.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.30","rise":"0.06%","time":"21:35","volumn":"88.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.16","rise":"-0.23%","time":"21:36","volumn":"121.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.20","rise":"-0.15%","time":"21:37","volumn":"127.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.09","rise":"-0.38%","time":"21:38","volumn":"135.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.09","rise":"-0.38%","time":"21:39","volumn":"136.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"48.02","rise":"-0.51%","time":"21:40","volumn":"144.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.94","rise":"-0.69%","time":"21:41","volumn":"147.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.91","rise":"-0.76%","time":"21:42","volumn":"149.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.89","rise":"-0.79%","time":"21:43","volumn":"157.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.85","rise":"-0.87%","time":"21:44","volumn":"189.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.80","rise":"-0.96%","time":"21:45","volumn":"199.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.19%","time":"21:46","volumn":"217.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.19%","time":"21:47","volumn":"224.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.65","rise":"-1.28%","time":"21:48","volumn":"282.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.66","rise":"-1.26%","time":"21:49","volumn":"300.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.66","rise":"-1.26%","time":"21:50","volumn":"300.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.73","rise":"-1.13%","time":"21:51","volumn":"334.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.18%","time":"21:52","volumn":"351.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.18%","time":"21:53","volumn":"356.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.77","rise":"-1.04%","time":"21:54","volumn":"362.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.19%","time":"21:55","volumn":"376.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.19%","time":"21:56","volumn":"384.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.79","rise":"-0.99%","time":"21:57","volumn":"406.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.83","rise":"-0.91%","time":"21:58","volumn":"419.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.75","rise":"-1.08%","time":"21:59","volumn":"427.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.79","rise":"-0.99%","time":"22:00","volumn":"431.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.80","rise":"-0.96%","time":"22:01","volumn":"440.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.77","rise":"-1.04%","time":"22:02","volumn":"466.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.73","rise":"-1.12%","time":"22:03","volumn":"474.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.72","rise":"-1.15%","time":"22:04","volumn":"487.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.76","rise":"-1.07%","time":"22:05","volumn":"514.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.78","rise":"-1.02%","time":"22:06","volumn":"516.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.78","rise":"-1.02%","time":"22:07","volumn":"519.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.84","rise":"-0.89%","time":"22:08","volumn":"531.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.80","rise":"-0.98%","time":"22:09","volumn":"545.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.82","rise":"-0.93%","time":"22:10","volumn":"550.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.82","rise":"-0.93%","time":"22:11","volumn":"558.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.86","rise":"-0.85%","time":"22:12","volumn":"572.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.90","rise":"-0.77%","time":"22:13","volumn":"597.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.84","rise":"-0.90%","time":"22:14","volumn":"625.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.84","rise":"-0.89%","time":"22:15","volumn":"629.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.84","rise":"-0.89%","time":"22:16","volumn":"629.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.85","rise":"-0.87%","time":"22:17","volumn":"652.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.84","rise":"-0.89%","time":"22:18","volumn":"668.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.84","rise":"-0.89%","time":"22:19","volumn":"676.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.83","rise":"-0.91%","time":"22:20","volumn":"679.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.74","rise":"-1.10%","time":"22:21","volumn":"691.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.18%","time":"22:22","volumn":"711.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.69","rise":"-1.20%","time":"22:23","volumn":"732.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.69","rise":"-1.21%","time":"22:24","volumn":"742.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.69","rise":"-1.21%","time":"22:25","volumn":"745.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.19%","time":"22:26","volumn":"758.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.19%","time":"22:27","volumn":"759.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.71","rise":"-1.16%","time":"22:28","volumn":"763.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.73","rise":"-1.12%","time":"22:29","volumn":"786.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.73","rise":"-1.12%","time":"22:30","volumn":"789.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.73","rise":"-1.12%","time":"22:31","volumn":"809.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.73","rise":"-1.12%","time":"22:32","volumn":"811.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.73","rise":"-1.12%","time":"22:33","volumn":"837.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.73","rise":"-1.12%","time":"22:34","volumn":"841.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.73","rise":"-1.12%","time":"22:35","volumn":"847.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.17%","time":"22:36","volumn":"855.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.72","rise":"-1.15%","time":"22:37","volumn":"866.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.18%","time":"22:38","volumn":"876.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.67","rise":"-1.23%","time":"22:39","volumn":"897.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.19%","time":"22:40","volumn":"918.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.18%","time":"22:41","volumn":"932.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.18%","time":"22:42","volumn":"935.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.18%","time":"22:43","volumn":"965.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.72","rise":"-1.14%","time":"22:44","volumn":"986.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.72","rise":"-1.14%","time":"22:45","volumn":"998.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.73","rise":"-1.12%","time":"22:46","volumn":"1011.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.72","rise":"-1.15%","time":"22:47","volumn":"1030.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.67","rise":"-1.23%","time":"22:48","volumn":"1062.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.65","rise":"-1.28%","time":"22:49","volumn":"1102.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.66","rise":"-1.25%","time":"22:50","volumn":"1114.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.55","rise":"-1.49%","time":"22:51","volumn":"1152.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.55","rise":"-1.49%","time":"22:52","volumn":"1155.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.55","rise":"-1.49%","time":"22:53","volumn":"1156.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.55","rise":"-1.49%","time":"22:54","volumn":"1158.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.58","rise":"-1.43%","time":"22:55","volumn":"1176.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.62","rise":"-1.35%","time":"22:56","volumn":"1204.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.66","rise":"-1.27%","time":"22:57","volumn":"1210.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.68","rise":"-1.22%","time":"22:58","volumn":"1225.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.63","rise":"-1.33%","time":"22:59","volumn":"1286.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.62","rise":"-1.34%","time":"23:00","volumn":"1291.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.63","rise":"-1.33%","time":"23:01","volumn":"1311.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.66","rise":"-1.25%","time":"23:02","volumn":"1336.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.67","rise":"-1.24%","time":"23:03","volumn":"1348.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.65","rise":"-1.28%","time":"23:04","volumn":"1358.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.66","rise":"-1.25%","time":"23:05","volumn":"1382.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.68","rise":"-1.22%","time":"23:06","volumn":"1401.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.18%","time":"23:07","volumn":"1471.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.74","rise":"-1.10%","time":"23:08","volumn":"1531.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.74","rise":"-1.10%","time":"23:09","volumn":"1544.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.78","rise":"-1.02%","time":"23:10","volumn":"1582.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.70","rise":"-1.19%","time":"23:11","volumn":"1611.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.73","rise":"-1.12%","time":"23:12","volumn":"1645.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.78","rise":"-1.02%","time":"23:13","volumn":"1667.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.82","rise":"-0.93%","time":"23:14","volumn":"1674.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.86","rise":"-0.85%","time":"23:15","volumn":"1693.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.83","rise":"-0.91%","time":"23:16","volumn":"1716.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.86","rise":"-0.85%","time":"23:17","volumn":"1721.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.87","rise":"-0.83%","time":"23:18","volumn":"1733.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.88","rise":"-0.81%","time":"23:19","volumn":"1747.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.87","rise":"-0.84%","time":"23:20","volumn":"1764.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.87","rise":"-0.84%","time":"23:21","volumn":"1765.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.87","rise":"-0.84%","time":"23:22","volumn":"1766.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.81","rise":"-0.95%","time":"23:23","volumn":"1792.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.80","rise":"-0.96%","time":"23:24","volumn":"1798.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.80","rise":"-0.96%","time":"23:25","volumn":"1799.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.78","rise":"-1.02%","time":"23:26","volumn":"1815.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.78","rise":"-1.02%","time":"23:27","volumn":"1822.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.78","rise":"-1.02%","time":"23:28","volumn":"1826.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.78","rise":"-1.02%","time":"23:29","volumn":"1833.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.80","rise":"-0.97%","time":"23:30","volumn":"1857.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.80","rise":"-0.96%","time":"23:31","volumn":"1865.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.82","rise":"-0.93%","time":"23:32","volumn":"1880.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.84","rise":"-0.90%","time":"23:33","volumn":"1902.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.81","rise":"-0.95%","time":"23:34","volumn":"1916.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.81","rise":"-0.95%","time":"23:35","volumn":"1918.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.81","rise":"-0.94%","time":"23:36","volumn":"1922.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.82","rise":"-0.93%","time":"23:37","volumn":"1926.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.82","rise":"-0.93%","time":"23:38","volumn":"1928.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.84","rise":"-0.89%","time":"23:39","volumn":"1957.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.83","rise":"-0.91%","time":"23:40","volumn":"1969.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.83","rise":"-0.91%","time":"23:41","volumn":"1973.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.85","rise":"-0.87%","time":"23:42","volumn":"1998.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.93","rise":"-0.70%","time":"23:43","volumn":"2048.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.92","rise":"-0.71%","time":"23:44","volumn":"2052.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.93","rise":"-0.70%","time":"23:45","volumn":"2055.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.91","rise":"-0.75%","time":"23:46","volumn":"2082.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.91","rise":"-0.75%","time":"23:47","volumn":"2085.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.91","rise":"-0.75%","time":"23:48","volumn":"2088.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.91","rise":"-0.75%","time":"23:49","volumn":"2088.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.87","rise":"-0.83%","time":"23:50","volumn":"2113.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.90","rise":"-0.78%","time":"23:51","volumn":"2117.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.87","rise":"-0.83%","time":"23:52","volumn":"2127.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.88","rise":"-0.81%","time":"23:53","volumn":"2132.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.89","rise":"-0.79%","time":"23:54","volumn":"2138.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.86","rise":"-0.85%","time":"23:55","volumn":"2146.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.89","rise":"-0.79%","time":"23:56","volumn":"2155.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.90","rise":"-0.77%","time":"23:57","volumn":"2163.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.91","rise":"-0.75%","time":"23:58","volumn":"2177.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"47.92","rise":"-0.73%","time":"23:59","volumn":"2194.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.89","rise":"-0.79%","time":"00:00","volumn":"2206.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.93","rise":"-0.70%","time":"00:01","volumn":"2249.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.97","rise":"-0.63%","time":"00:02","volumn":"2256.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.95","rise":"-0.66%","time":"00:03","volumn":"2272.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.95","rise":"-0.66%","time":"00:04","volumn":"2278.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.92","rise":"-0.73%","time":"00:05","volumn":"2283.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.92","rise":"-0.73%","time":"00:06","volumn":"2283.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.92","rise":"-0.73%","time":"00:07","volumn":"2283.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.91","rise":"-0.75%","time":"00:08","volumn":"2308.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.92","rise":"-0.73%","time":"00:09","volumn":"2327.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.91","rise":"-0.75%","time":"00:10","volumn":"2333.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.88","rise":"-0.81%","time":"00:11","volumn":"2362.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.85","rise":"-0.87%","time":"00:12","volumn":"2367.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.89%","time":"00:13","volumn":"2391.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.89%","time":"00:14","volumn":"2397.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.89%","time":"00:15","volumn":"2401.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.88","rise":"-0.81%","time":"00:16","volumn":"2434.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.89","rise":"-0.79%","time":"00:17","volumn":"2442.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.89","rise":"-0.79%","time":"00:18","volumn":"2446.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.91","rise":"-0.75%","time":"00:19","volumn":"2454.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.91","rise":"-0.75%","time":"00:20","volumn":"2464.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.89","rise":"-0.79%","time":"00:21","volumn":"2476.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.90","rise":"-0.77%","time":"00:22","volumn":"2485.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.90","rise":"-0.77%","time":"00:23","volumn":"2485.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.90","rise":"-0.77%","time":"00:24","volumn":"2492.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.88","rise":"-0.80%","time":"00:25","volumn":"2506.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.88","rise":"-0.81%","time":"00:26","volumn":"2514.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.89","rise":"-0.79%","time":"00:27","volumn":"2516.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.88","rise":"-0.81%","time":"00:28","volumn":"2521.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.89","rise":"-0.79%","time":"00:29","volumn":"2561.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.88","rise":"-0.81%","time":"00:30","volumn":"2572.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.90","rise":"-0.77%","time":"00:31","volumn":"2608.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.90","rise":"-0.77%","time":"00:32","volumn":"2620.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.90","rise":"-0.77%","time":"00:33","volumn":"2621.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.93","rise":"-0.70%","time":"00:34","volumn":"2634.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.93","rise":"-0.70%","time":"00:35","volumn":"2649.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.94","rise":"-0.69%","time":"00:36","volumn":"2653.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.94","rise":"-0.68%","time":"00:37","volumn":"2673.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.93","rise":"-0.70%","time":"00:38","volumn":"2680.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.94","rise":"-0.69%","time":"00:39","volumn":"2694.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.90","rise":"-0.77%","time":"00:40","volumn":"2711.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.90","rise":"-0.77%","time":"00:41","volumn":"2720.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.90","rise":"-0.77%","time":"00:42","volumn":"2721.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.90","rise":"-0.77%","time":"00:43","volumn":"2723.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.88%","time":"00:44","volumn":"2735.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.85","rise":"-0.87%","time":"00:45","volumn":"2739.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.87","rise":"-0.83%","time":"00:46","volumn":"2755.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.87","rise":"-0.83%","time":"00:47","volumn":"2760.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.88%","time":"00:48","volumn":"2802.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.87","rise":"-0.83%","time":"00:49","volumn":"2813.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.88","rise":"-0.81%","time":"00:50","volumn":"2819.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.87","rise":"-0.83%","time":"00:51","volumn":"2839.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.89","rise":"-0.79%","time":"00:52","volumn":"2845.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.89","rise":"-0.79%","time":"00:53","volumn":"2853.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.88","rise":"-0.81%","time":"00:54","volumn":"2858.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.85","rise":"-0.87%","time":"00:55","volumn":"2876.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.85","rise":"-0.86%","time":"00:56","volumn":"2893.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.85","rise":"-0.86%","time":"00:57","volumn":"2893.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.85","rise":"-0.87%","time":"00:58","volumn":"2903.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.87","rise":"-0.83%","time":"00:59","volumn":"2913.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.86","rise":"-0.85%","time":"01:00","volumn":"2919.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.89%","time":"01:01","volumn":"2929.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.88%","time":"01:02","volumn":"2939.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.89%","time":"01:03","volumn":"2966.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.89%","time":"01:04","volumn":"2971.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.89%","time":"01:05","volumn":"2984.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.89%","time":"01:06","volumn":"2987.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.89%","time":"01:07","volumn":"2990.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.88%","time":"01:08","volumn":"3003.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.88%","time":"01:09","volumn":"3042.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.88%","time":"01:10","volumn":"3048.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.89%","time":"01:11","volumn":"3050.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.85","rise":"-0.87%","time":"01:12","volumn":"3068.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.86","rise":"-0.85%","time":"01:13","volumn":"3074.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.86","rise":"-0.85%","time":"01:14","volumn":"3077.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.87","rise":"-0.84%","time":"01:15","volumn":"3080.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.85","rise":"-0.87%","time":"01:16","volumn":"3128.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.87","rise":"-0.83%","time":"01:17","volumn":"3132.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.88%","time":"01:18","volumn":"3142.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.85","rise":"-0.86%","time":"01:19","volumn":"3146.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.88%","time":"01:20","volumn":"3163.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.86","rise":"-0.85%","time":"01:21","volumn":"3192.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.80","rise":"-0.97%","time":"01:22","volumn":"3255.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.80","rise":"-0.96%","time":"01:23","volumn":"3259.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.81","rise":"-0.95%","time":"01:24","volumn":"3275.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.86","rise":"-0.85%","time":"01:25","volumn":"3291.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.85","rise":"-0.87%","time":"01:26","volumn":"3306.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.85","rise":"-0.87%","time":"01:27","volumn":"3313.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.87","rise":"-0.83%","time":"01:28","volumn":"3323.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.88","rise":"-0.81%","time":"01:29","volumn":"3326.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.86","rise":"-0.85%","time":"01:30","volumn":"3340.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.85","rise":"-0.87%","time":"01:31","volumn":"3344.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.85","rise":"-0.87%","time":"01:32","volumn":"3355.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.85","rise":"-0.87%","time":"01:33","volumn":"3378.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.90%","time":"01:34","volumn":"3385.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.84","rise":"-0.89%","time":"01:35","volumn":"3407.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.79","rise":"-0.99%","time":"01:36","volumn":"3425.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.77","rise":"-1.05%","time":"01:37","volumn":"3429.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.71","rise":"-1.16%","time":"01:38","volumn":"3449.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.69","rise":"-1.21%","time":"01:39","volumn":"3462.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.66","rise":"-1.25%","time":"01:40","volumn":"3470.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.71","rise":"-1.16%","time":"01:41","volumn":"3504.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.66","rise":"-1.25%","time":"01:42","volumn":"3520.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.67","rise":"-1.24%","time":"01:43","volumn":"3521.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.65","rise":"-1.29%","time":"01:44","volumn":"3566.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.62","rise":"-1.34%","time":"01:45","volumn":"3576.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.63","rise":"-1.33%","time":"01:46","volumn":"3580.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.65","rise":"-1.28%","time":"01:47","volumn":"3595.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.69","rise":"-1.20%","time":"01:48","volumn":"3622.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.72","rise":"-1.14%","time":"01:49","volumn":"3631.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.74","rise":"-1.10%","time":"01:50","volumn":"3642.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.76","rise":"-1.06%","time":"01:51","volumn":"3644.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.69","rise":"-1.20%","time":"01:52","volumn":"3672.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.67","rise":"-1.23%","time":"01:53","volumn":"3677.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.67","rise":"-1.23%","time":"01:54","volumn":"3684.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.69","rise":"-1.21%","time":"01:55","volumn":"3693.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.68","rise":"-1.22%","time":"01:56","volumn":"3704.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.67","rise":"-1.24%","time":"01:57","volumn":"3781.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.67","rise":"-1.24%","time":"01:58","volumn":"3798.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.67","rise":"-1.24%","time":"01:59","volumn":"3859.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.62","rise":"-1.35%","time":"02:00","volumn":"3932.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.62","rise":"-1.34%","time":"02:01","volumn":"3952.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.62","rise":"-1.35%","time":"02:02","volumn":"3959.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.60","rise":"-1.39%","time":"02:03","volumn":"4040.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.64","rise":"-1.31%","time":"02:04","volumn":"4070.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.63","rise":"-1.33%","time":"02:05","volumn":"4107.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.62","rise":"-1.36%","time":"02:06","volumn":"4137.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.57","rise":"-1.44%","time":"02:07","volumn":"4164.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.60","rise":"-1.39%","time":"02:08","volumn":"4190.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.59","rise":"-1.40%","time":"02:09","volumn":"4200.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.60","rise":"-1.39%","time":"02:10","volumn":"4221.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.57","rise":"-1.45%","time":"02:11","volumn":"4259.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.55","rise":"-1.49%","time":"02:12","volumn":"4280.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.57","rise":"-1.45%","time":"02:13","volumn":"4286.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.62","rise":"-1.35%","time":"02:14","volumn":"4311.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.62","rise":"-1.35%","time":"02:15","volumn":"4319.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.67","rise":"-1.24%","time":"02:16","volumn":"4340.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.65","rise":"-1.28%","time":"02:17","volumn":"4361.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.65","rise":"-1.28%","time":"02:18","volumn":"4374.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.57","rise":"-1.45%","time":"02:19","volumn":"4410.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.57","rise":"-1.45%","time":"02:20","volumn":"4415.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.58","rise":"-1.43%","time":"02:21","volumn":"4441.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.57","rise":"-1.45%","time":"02:22","volumn":"4446.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.52","rise":"-1.54%","time":"02:23","volumn":"4476.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.54","rise":"-1.51%","time":"02:24","volumn":"4487.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.52","rise":"-1.55%","time":"02:25","volumn":"4493.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.56","rise":"-1.46%","time":"02:26","volumn":"4519.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.62","rise":"-1.36%","time":"02:27","volumn":"4578.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.60","rise":"-1.39%","time":"02:28","volumn":"4598.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.59","rise":"-1.41%","time":"02:29","volumn":"4626.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.60","rise":"-1.39%","time":"02:30","volumn":"4666.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.60","rise":"-1.39%","time":"02:31","volumn":"4685.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.59","rise":"-1.42%","time":"02:32","volumn":"4697.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.57","rise":"-1.45%","time":"02:33","volumn":"4703.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.59","rise":"-1.42%","time":"02:34","volumn":"4729.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.59","rise":"-1.41%","time":"02:35","volumn":"4731.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.59","rise":"-1.41%","time":"02:36","volumn":"4758.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.57","rise":"-1.45%","time":"02:37","volumn":"4804.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.60","rise":"-1.39%","time":"02:38","volumn":"4826.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.63","rise":"-1.33%","time":"02:39","volumn":"4839.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.63","rise":"-1.33%","time":"02:40","volumn":"4840.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.63","rise":"-1.33%","time":"02:41","volumn":"4845.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.64","rise":"-1.31%","time":"02:42","volumn":"4877.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.64","rise":"-1.31%","time":"02:43","volumn":"4888.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.61","rise":"-1.37%","time":"02:44","volumn":"4907.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.60","rise":"-1.39%","time":"02:45","volumn":"4920.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.60","rise":"-1.39%","time":"02:46","volumn":"4940.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.59","rise":"-1.41%","time":"02:47","volumn":"4955.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.59","rise":"-1.41%","time":"02:48","volumn":"4961.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.60","rise":"-1.39%","time":"02:49","volumn":"4965.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.60","rise":"-1.39%","time":"02:50","volumn":"4974.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.59","rise":"-1.41%","time":"02:51","volumn":"5009.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.59","rise":"-1.41%","time":"02:52","volumn":"5022.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.58","rise":"-1.43%","time":"02:53","volumn":"5038.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.58","rise":"-1.44%","time":"02:54","volumn":"5052.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.56","rise":"-1.46%","time":"02:55","volumn":"5062.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.56","rise":"-1.47%","time":"02:56","volumn":"5109.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"47.57","rise":"-1.45%","time":"02:57","volumn":"5110.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5eb7\u8010\u89c6[CGNX]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_CGNX.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/CGNX.html?from=360search","volume":"51.11\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/09","2024\/05\/22"]},"cy":{"o":["58.63","52.58","46.52","40.47","34.41"]},"cyrate":{"o":["6.60%","-4.41%","-15.42%","-26.42%","-37.43%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"55.01","rise":"0","time":"06\/09","volumn":"7326.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"56.05","rise":"1.91%","time":"06\/12","volumn":"5880.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"56.45","rise":"2.62%","time":"06\/13","volumn":"8096.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"55.60","rise":"1.09%","time":"06\/14","volumn":"7513.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"56.20","rise":"2.18%","time":"06\/15","volumn":"7371.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"55.45","rise":"0.82%","time":"06\/16","volumn":"1.67\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"54.58","rise":"-0.78%","time":"06\/20","volumn":"9509.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"53.72","rise":"-2.35%","time":"06\/21","volumn":"8612.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"53.27","rise":"-3.15%","time":"06\/22","volumn":"8118.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"53.05","rise":"-3.55%","time":"06\/23","volumn":"4.03\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"53.09","rise":"-3.49%","time":"06\/26","volumn":"5649.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"54.09","rise":"-1.65%","time":"06\/27","volumn":"5071.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"54.45","rise":"-1.00%","time":"06\/28","volumn":"5261.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"55.23","rise":"0.42%","time":"06\/29","volumn":"5835.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"55.73","rise":"1.31%","time":"06\/30","volumn":"5913.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.70","rise":"1.27%","time":"07\/03","volumn":"3689.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"54.76","rise":"-0.45%","time":"07\/05","volumn":"5227.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"54.09","rise":"-1.65%","time":"07\/06","volumn":"5019.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"53.94","rise":"-1.95%","time":"07\/07","volumn":"4831.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"55.52","rise":"0.93%","time":"07\/10","volumn":"7686.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"55.53","rise":"0.96%","time":"07\/11","volumn":"5172.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"56.60","rise":"2.91%","time":"07\/12","volumn":"4878.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"57.30","rise":"4.16%","time":"07\/13","volumn":"4449.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"56.78","rise":"3.24%","time":"07\/14","volumn":"6370.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"58.27","rise":"5.93%","time":"07\/17","volumn":"6272.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"58.63","rise":"6.60%","time":"07\/18","volumn":"6941.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"58.28","rise":"5.96%","time":"07\/19","volumn":"6451.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"55.92","rise":"1.67%","time":"07\/20","volumn":"6629.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"55.66","rise":"1.18%","time":"07\/21","volumn":"4490.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"54.28","rise":"-1.31%","time":"07\/24","volumn":"9037.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"53.92","rise":"-1.96%","time":"07\/25","volumn":"9502.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"54.08","rise":"-1.69%","time":"07\/26","volumn":"8135.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"53.70","rise":"-2.38%","time":"07\/27","volumn":"7405.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"53.74","rise":"-2.29%","time":"07\/28","volumn":"5464.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"54.33","rise":"-1.24%","time":"07\/31","volumn":"6757.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"51.69","rise":"-6.04%","time":"08\/01","volumn":"1.33\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"50.73","rise":"-7.78%","time":"08\/02","volumn":"1.42\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"50.69","rise":"-7.85%","time":"08\/03","volumn":"1.50\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"49.08","rise":"-10.78%","time":"08\/04","volumn":"1.72\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"49.72","rise":"-9.62%","time":"08\/07","volumn":"1.05\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"48.45","rise":"-11.91%","time":"08\/08","volumn":"7886.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"48.48","rise":"-11.87%","time":"08\/09","volumn":"4636.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"49.16","rise":"-10.62%","time":"08\/10","volumn":"8468.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"48.55","rise":"-11.74%","time":"08\/11","volumn":"6004.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"48.70","rise":"-11.45%","time":"08\/14","volumn":"5507.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"47.16","rise":"-14.25%","time":"08\/15","volumn":"7589.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"46.97","rise":"-14.62%","time":"08\/16","volumn":"5037.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"46.20","rise":"-16.00%","time":"08\/17","volumn":"5733.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"45.80","rise":"-16.74%","time":"08\/18","volumn":"1.77\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"46.24","rise":"-15.93%","time":"08\/21","volumn":"8889.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"46.90","rise":"-14.74%","time":"08\/22","volumn":"7294.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"47.51","rise":"-13.64%","time":"08\/23","volumn":"1.36\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"46.55","rise":"-15.38%","time":"08\/24","volumn":"5379.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"46.70","rise":"-15.09%","time":"08\/25","volumn":"4222.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"47.22","rise":"-14.16%","time":"08\/28","volumn":"3919.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"47.62","rise":"-13.44%","time":"08\/29","volumn":"5341.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"47.63","rise":"-13.40%","time":"08\/30","volumn":"7099.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"46.85","rise":"-14.82%","time":"08\/31","volumn":"1.71\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"47.26","rise":"-14.09%","time":"09\/01","volumn":"5929.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"45.24","rise":"-17.74%","time":"09\/05","volumn":"7175.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"45.34","rise":"-17.58%","time":"09\/06","volumn":"6446.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"43.77","rise":"-20.43%","time":"09\/07","volumn":"8322.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"43.34","rise":"-21.20%","time":"09\/08","volumn":"6462.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"43.01","rise":"-21.82%","time":"09\/11","volumn":"6441.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"42.34","rise":"-23.03%","time":"09\/12","volumn":"7523.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"42.95","rise":"-21.91%","time":"09\/13","volumn":"1.12\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"43.40","rise":"-21.11%","time":"09\/14","volumn":"9525.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"43.55","rise":"-20.83%","time":"09\/15","volumn":"2.42\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"44.27","rise":"-19.53%","time":"09\/18","volumn":"7392.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"43.73","rise":"-20.49%","time":"09\/19","volumn":"7061.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"42.98","rise":"-21.85%","time":"09\/20","volumn":"5689.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"42.34","rise":"-23.02%","time":"09\/21","volumn":"8700.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"42.19","rise":"-23.31%","time":"09\/22","volumn":"5556.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"42.48","rise":"-22.78%","time":"09\/25","volumn":"5438.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"41.63","rise":"-24.31%","time":"09\/26","volumn":"8281.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"41.72","rise":"-24.16%","time":"09\/27","volumn":"9204.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"42.12","rise":"-23.43%","time":"09\/28","volumn":"6540.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"42.22","rise":"-23.25%","time":"09\/29","volumn":"6349.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"42.01","rise":"-23.63%","time":"10\/02","volumn":"6036.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"41.02","rise":"-25.42%","time":"10\/03","volumn":"4924.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"41.67","rise":"-24.23%","time":"10\/04","volumn":"5969.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"41.74","rise":"-24.11%","time":"10\/05","volumn":"8981.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"41.92","rise":"-23.78%","time":"10\/06","volumn":"7290.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"41.16","rise":"-25.18%","time":"10\/09","volumn":"7503.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"41.28","rise":"-24.94%","time":"10\/10","volumn":"7963.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"40.70","rise":"-26.00%","time":"10\/11","volumn":"9737.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"39.16","rise":"-28.82%","time":"10\/12","volumn":"1.38\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"38.03","rise":"-30.85%","time":"10\/13","volumn":"1.98\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"39.16","rise":"-28.80%","time":"10\/16","volumn":"1.20\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"38.35","rise":"-30.27%","time":"10\/17","volumn":"1.55\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"36.80","rise":"-33.09%","time":"10\/18","volumn":"1.33\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"36.56","rise":"-33.52%","time":"10\/19","volumn":"1.16\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"36.27","rise":"-34.05%","time":"10\/20","volumn":"1.03\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"36.06","rise":"-34.43%","time":"10\/23","volumn":"1.24\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"35.59","rise":"-35.31%","time":"10\/24","volumn":"1.14\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"34.77","rise":"-36.80%","time":"10\/25","volumn":"1.15\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"34.44","rise":"-37.40%","time":"10\/26","volumn":"1.16\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"34.41","rise":"-37.43%","time":"10\/27","volumn":"1.72\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"34.72","rise":"-36.89%","time":"10\/30","volumn":"1.82\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"35.77","rise":"-34.98%","time":"10\/31","volumn":"2.24\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"34.55","rise":"-37.20%","time":"11\/01","volumn":"1.89\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"35.01","rise":"-36.36%","time":"11\/02","volumn":"1.12\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"36.03","rise":"-34.49%","time":"11\/03","volumn":"1.25\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"35.77","rise":"-34.98%","time":"11\/06","volumn":"1.50\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"36.47","rise":"-33.71%","time":"11\/07","volumn":"1.06\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"36.33","rise":"-33.96%","time":"11\/08","volumn":"1.07\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"35.33","rise":"-35.78%","time":"11\/09","volumn":"7384.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"36.16","rise":"-34.27%","time":"11\/10","volumn":"8032.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"35.12","rise":"-36.14%","time":"11\/13","volumn":"1.08\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"36.53","rise":"-33.58%","time":"11\/14","volumn":"1.07\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"37.15","rise":"-32.47%","time":"11\/15","volumn":"1.93\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"36.42","rise":"-33.79%","time":"11\/16","volumn":"9305.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"36.79","rise":"-33.12%","time":"11\/17","volumn":"8738.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"37.09","rise":"-32.57%","time":"11\/20","volumn":"9627.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"36.82","rise":"-33.06%","time":"11\/21","volumn":"9578.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"36.67","rise":"-33.33%","time":"11\/22","volumn":"1.14\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"36.89","rise":"-32.93%","time":"11\/24","volumn":"5654.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"36.59","rise":"-33.48%","time":"11\/27","volumn":"1.31\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"36.67","rise":"-33.33%","time":"11\/28","volumn":"1.39\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"37.46","rise":"-31.90%","time":"11\/29","volumn":"1.97\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"37.55","rise":"-31.73%","time":"11\/30","volumn":"10.26\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"38.25","rise":"-30.46%","time":"12\/01","volumn":"1.37\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"38.13","rise":"-30.68%","time":"12\/04","volumn":"1.31\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"37.81","rise":"-31.26%","time":"12\/05","volumn":"1.13\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"38.38","rise":"-30.22%","time":"12\/06","volumn":"9391.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"37.89","rise":"-31.12%","time":"12\/07","volumn":"7133.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"37.92","rise":"-31.06%","time":"12\/08","volumn":"7280.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"37.88","rise":"-31.13%","time":"12\/11","volumn":"8019.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"37.75","rise":"-31.37%","time":"12\/12","volumn":"1.13\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"38.71","rise":"-29.62%","time":"12\/13","volumn":"1.71\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"42.34","rise":"-23.03%","time":"12\/14","volumn":"2.82\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"41.69","rise":"-24.21%","time":"12\/15","volumn":"4.11\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"41.28","rise":"-24.95%","time":"12\/18","volumn":"9673.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"42.10","rise":"-23.46%","time":"12\/19","volumn":"7347.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"40.72","rise":"-25.97%","time":"12\/20","volumn":"1.17\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"41.79","rise":"-24.03%","time":"12\/21","volumn":"7892.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"42.08","rise":"-23.50%","time":"12\/22","volumn":"7770.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"42.47","rise":"-22.79%","time":"12\/26","volumn":"5013.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"42.25","rise":"-23.19%","time":"12\/27","volumn":"9843.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"42.41","rise":"-22.90%","time":"12\/28","volumn":"8327.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"41.59","rise":"-24.39%","time":"12\/29","volumn":"9201.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"40.19","rise":"-26.93%","time":"01\/02","volumn":"8052.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"38.87","rise":"-29.33%","time":"01\/03","volumn":"1.17\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"38.05","rise":"-30.82%","time":"01\/04","volumn":"2.12\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"37.70","rise":"-31.46%","time":"01\/05","volumn":"2.11\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"38.32","rise":"-30.33%","time":"01\/08","volumn":"1.20\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"38.70","rise":"-29.64%","time":"01\/09","volumn":"1.47\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"39.07","rise":"-28.97%","time":"01\/10","volumn":"1.72\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"38.94","rise":"-29.21%","time":"01\/11","volumn":"9610.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"37.93","rise":"-31.04%","time":"01\/12","volumn":"9952.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"37.87","rise":"-31.15%","time":"01\/16","volumn":"1.31\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"37.07","rise":"-32.61%","time":"01\/17","volumn":"1.45\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"37.98","rise":"-30.95%","time":"01\/18","volumn":"1.05\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"37.49","rise":"-31.84%","time":"01\/19","volumn":"1.08\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"38.09","rise":"-30.75%","time":"01\/22","volumn":"1.09\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"38.54","rise":"-29.93%","time":"01\/23","volumn":"1.31\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"37.93","rise":"-31.04%","time":"01\/24","volumn":"1.05\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"37.68","rise":"-31.50%","time":"01\/25","volumn":"1.20\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"37.62","rise":"-31.61%","time":"01\/26","volumn":"9780.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"37.82","rise":"-31.24%","time":"01\/29","volumn":"1.10\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"37.18","rise":"-32.41%","time":"01\/30","volumn":"1.09\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"35.99","rise":"-34.57%","time":"01\/31","volumn":"1.09\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"36.43","rise":"-33.77%","time":"02\/01","volumn":"1.03\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"36.64","rise":"-33.39%","time":"02\/02","volumn":"9393.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"35.16","rise":"-36.08%","time":"02\/05","volumn":"1.77\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"35.21","rise":"-35.99%","time":"02\/06","volumn":"3.22\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"35.55","rise":"-35.37%","time":"02\/07","volumn":"1.74\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"35.89","rise":"-34.75%","time":"02\/08","volumn":"3.49\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"36.61","rise":"-33.44%","time":"02\/09","volumn":"4.73\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"36.72","rise":"-33.24%","time":"02\/12","volumn":"4.04\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"35.17","rise":"-36.06%","time":"02\/13","volumn":"2.38\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"36.00","rise":"-34.55%","time":"02\/14","volumn":"2.55\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"38.36","rise":"-30.26%","time":"02\/15","volumn":"4.73\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"37.98","rise":"-30.95%","time":"02\/16","volumn":"4.24\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"39.29","rise":"-28.57%","time":"02\/20","volumn":"3.31\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"39.45","rise":"-28.28%","time":"02\/21","volumn":"2.51\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"40.68","rise":"-26.04%","time":"02\/22","volumn":"2.34\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"39.41","rise":"-28.35%","time":"02\/23","volumn":"1.87\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"38.55","rise":"-29.92%","time":"02\/26","volumn":"1.70\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"38.50","rise":"-30.01%","time":"02\/27","volumn":"1.34\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"38.09","rise":"-30.76%","time":"02\/28","volumn":"1.38\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"39.38","rise":"-28.42%","time":"02\/29","volumn":"1.35\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"39.76","rise":"-27.72%","time":"03\/01","volumn":"1.12\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"39.66","rise":"-27.91%","time":"03\/04","volumn":"1.09\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"39.94","rise":"-27.40%","time":"03\/05","volumn":"2.35\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"40.91","rise":"-25.62%","time":"03\/06","volumn":"1.35\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"40.84","rise":"-25.74%","time":"03\/07","volumn":"2.20\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"40.87","rise":"-25.71%","time":"03\/08","volumn":"1.28\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"40.81","rise":"-25.80%","time":"03\/11","volumn":"1.19\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"41.23","rise":"-25.05%","time":"03\/12","volumn":"9920.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"40.80","rise":"-25.83%","time":"03\/13","volumn":"1.90\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"40.59","rise":"-26.20%","time":"03\/14","volumn":"1.30\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"40.65","rise":"-26.11%","time":"03\/15","volumn":"2.07\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"40.03","rise":"-27.22%","time":"03\/18","volumn":"1.17\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"41.09","rise":"-25.29%","time":"03\/19","volumn":"1.70\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"41.09","rise":"-25.31%","time":"03\/20","volumn":"9100.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"41.85","rise":"-23.91%","time":"03\/21","volumn":"1.17\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"41.77","rise":"-24.05%","time":"03\/22","volumn":"1.08\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"41.56","rise":"-24.43%","time":"03\/25","volumn":"7494.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"41.27","rise":"-24.98%","time":"03\/26","volumn":"9402.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"42.41","rise":"-22.91%","time":"03\/27","volumn":"9486.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"42.34","rise":"-23.02%","time":"03\/28","volumn":"7654.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"41.67","rise":"-24.23%","time":"04\/01","volumn":"7778.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"40.72","rise":"-25.98%","time":"04\/02","volumn":"9156.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"40.73","rise":"-25.94%","time":"04\/03","volumn":"9193.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"40.02","rise":"-27.23%","time":"04\/04","volumn":"7963.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"40.34","rise":"-26.65%","time":"04\/05","volumn":"9335.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"40.91","rise":"-25.63%","time":"04\/08","volumn":"5628.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"42.12","rise":"-23.43%","time":"04\/09","volumn":"7055.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"41.06","rise":"-25.34%","time":"04\/10","volumn":"7898.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.23","rise":"-25.05%","time":"04\/11","volumn":"7102.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.17","rise":"-26.96%","time":"04\/12","volumn":"7863.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"39.88","rise":"-27.49%","time":"04\/15","volumn":"1.06\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.55","rise":"-28.11%","time":"04\/16","volumn":"6463.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.13","rise":"-28.85%","time":"04\/17","volumn":"9279.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.62","rise":"-29.80%","time":"04\/18","volumn":"7085.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"38.38","rise":"-30.22%","time":"04\/19","volumn":"6807.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.09","rise":"-28.92%","time":"04\/22","volumn":"7645.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.47","rise":"-28.25%","time":"04\/23","volumn":"5118.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"39.45","rise":"-28.27%","time":"04\/24","volumn":"1.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"39.72","rise":"-27.80%","time":"04\/25","volumn":"5682.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"40.53","rise":"-26.31%","time":"04\/26","volumn":"5422.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"41.34","rise":"-24.85%","time":"04\/29","volumn":"1.29\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.47","rise":"-24.62%","time":"04\/30","volumn":"1.58\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"40.87","rise":"-25.71%","time":"05\/01","volumn":"1.52\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"43.28","rise":"-21.31%","time":"05\/02","volumn":"1.79\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"43.72","rise":"-20.53%","time":"05\/03","volumn":"1.41\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"44.41","rise":"-19.25%","time":"05\/06","volumn":"1.10\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.83","rise":"-16.69%","time":"05\/07","volumn":"1.96\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"46.24","rise":"-15.93%","time":"05\/08","volumn":"1.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.42","rise":"-15.60%","time":"05\/09","volumn":"7929.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.34","rise":"-15.74%","time":"05\/10","volumn":"8064.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"46.77","rise":"-14.96%","time":"05\/13","volumn":"1.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"47.02","rise":"-14.53%","time":"05\/14","volumn":"1.48\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"47.44","rise":"-13.75%","time":"05\/15","volumn":"9479.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"47.50","rise":"-13.64%","time":"05\/16","volumn":"7876.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"47.85","rise":"-13.01%","time":"05\/17","volumn":"9848.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"48.51","rise":"-11.81%","time":"05\/20","volumn":"8795.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.16","rise":"-12.44%","time":"05\/21","volumn":"1.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.27","rise":"-12.24%","time":"05\/22","volumn":"8840.00"}],"points":"240"}}
- 意见反馈
- 页面反馈