{"amount":"5399.39\u4e07","changeAmount":"-0.17","close":"62.93","currentPrice":"62.76","currenttime":"2024-06-04 00:40:08","e":{"@attributes":{"datetime":"2024-06-04 00:40:08","e1":"62.76","e2":"-0.17","e3":"(-0.27%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/28","05\/29","05\/30","05\/31","06\/01"]},"cy":{"o":["62.93","62.31","61.70","61.08","60.46"]},"cyrate":{"o":["2.88%","1.87%","0.86%","-0.15%","-1.16%"]},"p":[{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.17","rise":"0","time":"02:35","volumn":"135.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.22","rise":"0.08%","time":"02:40","volumn":"52.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.21","rise":"0.07%","time":"02:45","volumn":"246.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.20","rise":"0.06%","time":"02:50","volumn":"79.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.20","rise":"0.04%","time":"02:55","volumn":"120.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.18","rise":"0.02%","time":"03:00","volumn":"120.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.16","rise":"-0.02%","time":"03:05","volumn":"97.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.17","rise":"0.01%","time":"03:10","volumn":"76.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.16","rise":"-0.02%","time":"03:15","volumn":"100.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.20","rise":"0.05%","time":"03:20","volumn":"95.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.17","rise":"0.01%","time":"03:25","volumn":"135.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.13","rise":"-0.07%","time":"03:30","volumn":"154.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.21","rise":"0.07%","time":"03:35","volumn":"153.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.24","rise":"0.12%","time":"03:40","volumn":"176.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.26","rise":"0.15%","time":"03:45","volumn":"388.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.26","rise":"0.15%","time":"03:50","volumn":"757.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.34","rise":"0.27%","time":"03:55","volumn":"1256.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.43","rise":"0.43%","time":"04:00","volumn":"1.04\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.64","rise":"0.77%","time":"21:35","volumn":"359.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.62","rise":"0.74%","time":"21:40","volumn":"145.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.79","rise":"1.01%","time":"21:45","volumn":"163.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.93","rise":"1.24%","time":"21:50","volumn":"80.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.95","rise":"1.28%","time":"21:55","volumn":"70.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.75","rise":"0.95%","time":"22:00","volumn":"93.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.84","rise":"1.10%","time":"22:05","volumn":"85.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.74","rise":"0.93%","time":"22:10","volumn":"126.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.72","rise":"0.90%","time":"22:15","volumn":"89.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.75","rise":"0.95%","time":"22:20","volumn":"53.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.62","rise":"0.73%","time":"22:25","volumn":"74.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.50","rise":"0.54%","time":"22:30","volumn":"142.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.55","rise":"0.62%","time":"22:35","volumn":"118.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.51","rise":"0.56%","time":"22:40","volumn":"53.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.48","rise":"0.51%","time":"22:45","volumn":"64.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.49","rise":"0.52%","time":"22:50","volumn":"116.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.41","rise":"0.39%","time":"22:55","volumn":"102.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.34","rise":"0.29%","time":"23:00","volumn":"77.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.24","rise":"0.11%","time":"23:05","volumn":"91.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.29","rise":"0.20%","time":"23:10","volumn":"87.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.32","rise":"0.24%","time":"23:15","volumn":"143.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.35","rise":"0.29%","time":"23:20","volumn":"218.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.38","rise":"0.34%","time":"23:25","volumn":"68.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.43","rise":"0.43%","time":"23:30","volumn":"117.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.42","rise":"0.41%","time":"23:35","volumn":"72.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.43","rise":"0.43%","time":"23:40","volumn":"144.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.40","rise":"0.38%","time":"23:45","volumn":"78.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.36","rise":"0.31%","time":"23:50","volumn":"56.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.38","rise":"0.34%","time":"23:55","volumn":"73.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.40","rise":"0.38%","time":"00:00","volumn":"90.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.41","rise":"0.39%","time":"00:05","volumn":"64.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.42","rise":"0.41%","time":"00:10","volumn":"46.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.39","rise":"0.36%","time":"00:15","volumn":"80.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.42","rise":"0.41%","time":"00:20","volumn":"30.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.50","rise":"0.54%","time":"00:25","volumn":"45.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.53","rise":"0.59%","time":"00:30","volumn":"82.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.46","rise":"0.47%","time":"00:35","volumn":"130.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.41","rise":"0.39%","time":"00:40","volumn":"58.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.40","rise":"0.38%","time":"00:45","volumn":"37.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.40","rise":"0.38%","time":"00:50","volumn":"58.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.33","rise":"0.26%","time":"00:55","volumn":"72.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.31","rise":"0.23%","time":"01:00","volumn":"117.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.28","rise":"0.18%","time":"01:05","volumn":"96.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.35","rise":"0.29%","time":"01:10","volumn":"62.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.35","rise":"0.30%","time":"01:15","volumn":"91.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.39","rise":"0.36%","time":"01:20","volumn":"98.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.36","rise":"0.31%","time":"01:25","volumn":"104.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.24","rise":"0.11%","time":"01:30","volumn":"69.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.24","rise":"0.11%","time":"01:35","volumn":"94.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.22","rise":"0.08%","time":"01:40","volumn":"77.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.23","rise":"0.11%","time":"01:45","volumn":"367.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.16","rise":"-0.02%","time":"01:50","volumn":"94.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.16","rise":"-0.02%","time":"01:55","volumn":"127.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.18","rise":"0.02%","time":"02:00","volumn":"82.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.19","rise":"0.03%","time":"02:05","volumn":"77.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.23","rise":"0.11%","time":"02:10","volumn":"21.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.25","rise":"0.13%","time":"02:15","volumn":"126.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.30","rise":"0.21%","time":"02:20","volumn":"77.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.25","rise":"0.13%","time":"02:25","volumn":"96.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.19","rise":"0.03%","time":"02:30","volumn":"110.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.16","rise":"-0.01%","time":"02:35","volumn":"100.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.11","rise":"-0.10%","time":"02:40","volumn":"45.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.16","rise":"-0.02%","time":"02:45","volumn":"64.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.17","rise":"0.00%","time":"02:50","volumn":"84.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.17","rise":"0.01%","time":"02:55","volumn":"78.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.20","rise":"0.05%","time":"03:00","volumn":"88.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.14","rise":"-0.05%","time":"03:05","volumn":"53.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.21","rise":"0.07%","time":"03:10","volumn":"113.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.16","rise":"-0.02%","time":"03:15","volumn":"74.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.17","rise":"0.00%","time":"03:20","volumn":"128.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.10","rise":"-0.11%","time":"03:25","volumn":"129.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.17","rise":"0.01%","time":"03:30","volumn":"243.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.16","rise":"-0.02%","time":"03:35","volumn":"346.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.26","rise":"0.15%","time":"03:40","volumn":"381.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.38","rise":"0.34%","time":"03:45","volumn":"431.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.37","rise":"0.33%","time":"03:50","volumn":"783.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.31","rise":"0.23%","time":"03:55","volumn":"916.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"61.24","rise":"0.11%","time":"04:00","volumn":"1.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.76","rise":"-0.67%","time":"21:35","volumn":"220.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.88","rise":"-0.47%","time":"21:40","volumn":"186.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.80","rise":"-0.60%","time":"21:45","volumn":"104.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.78","rise":"-0.64%","time":"21:50","volumn":"95.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.74","rise":"-0.70%","time":"21:55","volumn":"195.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.74","rise":"-0.69%","time":"22:00","volumn":"64.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.90","rise":"-0.44%","time":"22:05","volumn":"120.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.77","rise":"-0.65%","time":"22:10","volumn":"70.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.64","rise":"-0.87%","time":"22:15","volumn":"243.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.60","rise":"-0.93%","time":"22:20","volumn":"106.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.63","rise":"-0.88%","time":"22:25","volumn":"62.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.71","rise":"-0.75%","time":"22:30","volumn":"78.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.66","rise":"-0.83%","time":"22:35","volumn":"196.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.69","rise":"-0.78%","time":"22:40","volumn":"49.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.71","rise":"-0.75%","time":"22:45","volumn":"45.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.74","rise":"-0.70%","time":"22:50","volumn":"31.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.65","rise":"-0.85%","time":"22:55","volumn":"53.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.55","rise":"-1.01%","time":"23:00","volumn":"477.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.50","rise":"-1.10%","time":"23:05","volumn":"301.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.54","rise":"-1.03%","time":"23:10","volumn":"89.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.51","rise":"-1.09%","time":"23:15","volumn":"148.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.59","rise":"-0.95%","time":"23:20","volumn":"284.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.51","rise":"-1.08%","time":"23:25","volumn":"130.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.51","rise":"-1.08%","time":"23:30","volumn":"144.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.54","rise":"-1.03%","time":"23:35","volumn":"61.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.55","rise":"-1.01%","time":"23:40","volumn":"55.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.58","rise":"-0.97%","time":"23:45","volumn":"59.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.59","rise":"-0.95%","time":"23:50","volumn":"78.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.58","rise":"-0.96%","time":"23:55","volumn":"59.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.57","rise":"-0.98%","time":"00:00","volumn":"98.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.51","rise":"-1.08%","time":"00:05","volumn":"250.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.48","rise":"-1.13%","time":"00:10","volumn":"41.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.46","rise":"-1.16%","time":"00:15","volumn":"153.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.52","rise":"-1.06%","time":"00:20","volumn":"56.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.52","rise":"-1.05%","time":"00:25","volumn":"63.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.57","rise":"-0.98%","time":"00:30","volumn":"71.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.55","rise":"-1.01%","time":"00:35","volumn":"61.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.58","rise":"-0.96%","time":"00:40","volumn":"68.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.60","rise":"-0.93%","time":"00:45","volumn":"77.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.60","rise":"-0.93%","time":"00:50","volumn":"38.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.61","rise":"-0.92%","time":"00:55","volumn":"44.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.61","rise":"-0.92%","time":"01:00","volumn":"108.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.53","rise":"-1.05%","time":"01:05","volumn":"98.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.52","rise":"-1.06%","time":"01:10","volumn":"56.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.54","rise":"-1.03%","time":"01:15","volumn":"139.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.53","rise":"-1.05%","time":"01:20","volumn":"72.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.59","rise":"-0.96%","time":"01:25","volumn":"73.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.59","rise":"-0.96%","time":"01:30","volumn":"62.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.58","rise":"-0.97%","time":"01:35","volumn":"85.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.59","rise":"-0.94%","time":"01:40","volumn":"42.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.56","rise":"-1.00%","time":"01:45","volumn":"56.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.51","rise":"-1.08%","time":"01:50","volumn":"80.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.56","rise":"-1.00%","time":"01:55","volumn":"86.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.58","rise":"-0.96%","time":"02:00","volumn":"65.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.58","rise":"-0.96%","time":"02:05","volumn":"82.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.53","rise":"-1.05%","time":"02:10","volumn":"73.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.48","rise":"-1.13%","time":"02:15","volumn":"68.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.48","rise":"-1.13%","time":"02:20","volumn":"70.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.52","rise":"-1.06%","time":"02:25","volumn":"83.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.54","rise":"-1.03%","time":"02:30","volumn":"86.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.49","rise":"-1.10%","time":"02:35","volumn":"56.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.48","rise":"-1.12%","time":"02:40","volumn":"64.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.54","rise":"-1.03%","time":"02:45","volumn":"59.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.52","rise":"-1.07%","time":"02:50","volumn":"64.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.52","rise":"-1.05%","time":"02:55","volumn":"85.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.52","rise":"-1.05%","time":"03:00","volumn":"79.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.56","rise":"-1.00%","time":"03:05","volumn":"231.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.55","rise":"-1.02%","time":"03:10","volumn":"108.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.56","rise":"-1.00%","time":"03:15","volumn":"154.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.56","rise":"-1.00%","time":"03:20","volumn":"66.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.65","rise":"-0.85%","time":"03:25","volumn":"104.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.63","rise":"-0.88%","time":"03:30","volumn":"123.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.67","rise":"-0.82%","time":"03:35","volumn":"168.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.69","rise":"-0.78%","time":"03:40","volumn":"134.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.66","rise":"-0.83%","time":"03:45","volumn":"194.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.63","rise":"-0.87%","time":"03:50","volumn":"343.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.61","rise":"-0.92%","time":"03:55","volumn":"700.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.46","rise":"-1.16%","time":"04:00","volumn":"1.84\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.88","rise":"-0.47%","time":"21:35","volumn":"930.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.81","rise":"-0.58%","time":"21:40","volumn":"99.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.99","rise":"-0.29%","time":"21:45","volumn":"73.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.79","rise":"-0.63%","time":"21:50","volumn":"145.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.76","rise":"-0.67%","time":"21:55","volumn":"119.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.78","rise":"-0.64%","time":"22:00","volumn":"142.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.88","rise":"-0.47%","time":"22:05","volumn":"153.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.90","rise":"-0.44%","time":"22:10","volumn":"139.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.76","rise":"-0.67%","time":"22:15","volumn":"72.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.80","rise":"-0.60%","time":"22:20","volumn":"83.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.91","rise":"-0.43%","time":"22:25","volumn":"117.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.76","rise":"-0.67%","time":"22:30","volumn":"233.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.84","rise":"-0.55%","time":"22:35","volumn":"258.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.93","rise":"-0.39%","time":"22:40","volumn":"98.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.99","rise":"-0.29%","time":"22:45","volumn":"78.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.99","rise":"-0.30%","time":"22:50","volumn":"64.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.01","rise":"-0.27%","time":"22:55","volumn":"30.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.03","rise":"-0.23%","time":"23:00","volumn":"115.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.05","rise":"-0.20%","time":"23:05","volumn":"64.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.01","rise":"-0.26%","time":"23:10","volumn":"62.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.06","rise":"-0.17%","time":"23:15","volumn":"50.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.08","rise":"-0.15%","time":"23:20","volumn":"73.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.97","rise":"-0.33%","time":"23:25","volumn":"80.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.91","rise":"-0.43%","time":"23:30","volumn":"79.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.95","rise":"-0.36%","time":"23:35","volumn":"126.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.90","rise":"-0.44%","time":"23:40","volumn":"179.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.91","rise":"-0.43%","time":"23:45","volumn":"52.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.86","rise":"-0.51%","time":"23:50","volumn":"68.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"60.88","rise":"-0.47%","time":"23:55","volumn":"70.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.86","rise":"-0.51%","time":"00:00","volumn":"37.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.86","rise":"-0.51%","time":"00:05","volumn":"33.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.88","rise":"-0.47%","time":"00:10","volumn":"67.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.82","rise":"-0.57%","time":"00:15","volumn":"79.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.88","rise":"-0.47%","time":"00:20","volumn":"58.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.87","rise":"-0.49%","time":"00:25","volumn":"61.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.86","rise":"-0.51%","time":"00:30","volumn":"32.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.89","rise":"-0.46%","time":"00:35","volumn":"44.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.92","rise":"-0.41%","time":"00:40","volumn":"103.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.97","rise":"-0.33%","time":"00:45","volumn":"33.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.98","rise":"-0.30%","time":"00:50","volumn":"55.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.03","rise":"-0.23%","time":"00:55","volumn":"58.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.95","rise":"-0.36%","time":"01:00","volumn":"50.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.97","rise":"-0.34%","time":"01:05","volumn":"66.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.00","rise":"-0.28%","time":"01:10","volumn":"46.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.94","rise":"-0.38%","time":"01:15","volumn":"43.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.93","rise":"-0.39%","time":"01:20","volumn":"40.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.95","rise":"-0.36%","time":"01:25","volumn":"87.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.94","rise":"-0.38%","time":"01:30","volumn":"87.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.91","rise":"-0.43%","time":"01:35","volumn":"42.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.95","rise":"-0.35%","time":"01:40","volumn":"76.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.02","rise":"-0.25%","time":"01:45","volumn":"83.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.06","rise":"-0.17%","time":"01:50","volumn":"50.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.08","rise":"-0.14%","time":"01:55","volumn":"704.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.10","rise":"-0.11%","time":"02:00","volumn":"271.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.03","rise":"-0.23%","time":"02:05","volumn":"132.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.04","rise":"-0.21%","time":"02:10","volumn":"134.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.04","rise":"-0.21%","time":"02:15","volumn":"565.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.99","rise":"-0.29%","time":"02:20","volumn":"60.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.96","rise":"-0.34%","time":"02:25","volumn":"81.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.02","rise":"-0.25%","time":"02:30","volumn":"87.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.99","rise":"-0.29%","time":"02:35","volumn":"49.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"60.99","rise":"-0.29%","time":"02:40","volumn":"101.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.03","rise":"-0.23%","time":"02:45","volumn":"80.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.06","rise":"-0.17%","time":"02:50","volumn":"64.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.09","rise":"-0.13%","time":"02:55","volumn":"72.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.12","rise":"-0.07%","time":"03:00","volumn":"212.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.11","rise":"-0.10%","time":"03:05","volumn":"117.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.13","rise":"-0.07%","time":"03:10","volumn":"138.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.16","rise":"-0.02%","time":"03:15","volumn":"83.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.16","rise":"-0.01%","time":"03:20","volumn":"196.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.22","rise":"0.08%","time":"03:25","volumn":"129.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.23","rise":"0.11%","time":"03:30","volumn":"172.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.23","rise":"0.11%","time":"03:35","volumn":"164.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.16","rise":"-0.02%","time":"03:40","volumn":"109.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.23","rise":"0.10%","time":"03:45","volumn":"230.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.26","rise":"0.15%","time":"03:50","volumn":"314.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.28","rise":"0.18%","time":"03:55","volumn":"610.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.33","rise":"0.26%","time":"04:00","volumn":"8813.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.00","rise":"1.36%","time":"21:35","volumn":"466.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.99","rise":"1.34%","time":"21:40","volumn":"306.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.06","rise":"1.45%","time":"21:45","volumn":"85.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.83","rise":"1.08%","time":"21:50","volumn":"66.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.95","rise":"1.28%","time":"21:55","volumn":"74.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.08","rise":"1.49%","time":"22:00","volumn":"171.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.08","rise":"1.49%","time":"22:05","volumn":"196.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.09","rise":"1.50%","time":"22:10","volumn":"113.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"61.90","rise":"1.19%","time":"22:15","volumn":"129.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.00","rise":"1.36%","time":"22:20","volumn":"110.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.17","rise":"1.63%","time":"22:25","volumn":"163.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.13","rise":"1.57%","time":"22:30","volumn":"127.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.31","rise":"1.87%","time":"22:35","volumn":"148.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.32","rise":"1.88%","time":"22:40","volumn":"135.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.43","rise":"2.06%","time":"22:45","volumn":"406.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.48","rise":"2.14%","time":"22:50","volumn":"167.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.59","rise":"2.32%","time":"22:55","volumn":"179.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.53","rise":"2.22%","time":"23:00","volumn":"166.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.48","rise":"2.14%","time":"23:05","volumn":"143.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.52","rise":"2.21%","time":"23:10","volumn":"140.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.59","rise":"2.32%","time":"23:15","volumn":"104.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.49","rise":"2.16%","time":"23:20","volumn":"228.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.55","rise":"2.26%","time":"23:25","volumn":"92.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.58","rise":"2.31%","time":"23:30","volumn":"68.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.55","rise":"2.26%","time":"23:35","volumn":"119.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.52","rise":"2.21%","time":"23:40","volumn":"113.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.54","rise":"2.24%","time":"23:45","volumn":"88.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.53","rise":"2.22%","time":"23:50","volumn":"99.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.60","rise":"2.34%","time":"23:55","volumn":"116.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.53","rise":"2.22%","time":"00:00","volumn":"120.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.47","rise":"2.12%","time":"00:05","volumn":"103.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.52","rise":"2.21%","time":"00:10","volumn":"77.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.49","rise":"2.16%","time":"00:15","volumn":"96.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.45","rise":"2.09%","time":"00:20","volumn":"86.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.40","rise":"2.01%","time":"00:25","volumn":"102.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.38","rise":"1.98%","time":"00:30","volumn":"84.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.45","rise":"2.09%","time":"00:35","volumn":"75.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.40","rise":"2.01%","time":"00:40","volumn":"97.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.37","rise":"1.96%","time":"00:45","volumn":"101.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.41","rise":"2.03%","time":"00:50","volumn":"73.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.42","rise":"2.04%","time":"00:55","volumn":"125.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.41","rise":"2.03%","time":"01:00","volumn":"95.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.47","rise":"2.13%","time":"01:05","volumn":"73.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.46","rise":"2.11%","time":"01:10","volumn":"95.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.50","rise":"2.17%","time":"01:15","volumn":"77.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.48","rise":"2.13%","time":"01:20","volumn":"82.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.44","rise":"2.08%","time":"01:25","volumn":"59.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.51","rise":"2.19%","time":"01:30","volumn":"59.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.53","rise":"2.22%","time":"01:35","volumn":"149.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.47","rise":"2.12%","time":"01:40","volumn":"114.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.46","rise":"2.11%","time":"01:45","volumn":"121.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.56","rise":"2.27%","time":"01:50","volumn":"78.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.52","rise":"2.21%","time":"01:55","volumn":"650.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.64","rise":"2.40%","time":"02:00","volumn":"650.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.51","rise":"2.19%","time":"02:05","volumn":"187.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.52","rise":"2.21%","time":"02:10","volumn":"166.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.53","rise":"2.22%","time":"02:15","volumn":"104.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.52","rise":"2.21%","time":"02:20","volumn":"116.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.52","rise":"2.21%","time":"02:25","volumn":"128.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.51","rise":"2.19%","time":"02:30","volumn":"108.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.51","rise":"2.19%","time":"02:35","volumn":"125.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.51","rise":"2.18%","time":"02:40","volumn":"123.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.53","rise":"2.22%","time":"02:45","volumn":"120.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.49","rise":"2.16%","time":"02:50","volumn":"126.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.50","rise":"2.17%","time":"02:55","volumn":"139.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.53","rise":"2.22%","time":"03:00","volumn":"109.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.45","rise":"2.09%","time":"03:05","volumn":"222.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.54","rise":"2.23%","time":"03:10","volumn":"129.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.50","rise":"2.17%","time":"03:15","volumn":"162.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.49","rise":"2.16%","time":"03:20","volumn":"190.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.46","rise":"2.11%","time":"03:25","volumn":"182.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.40","rise":"2.01%","time":"03:30","volumn":"160.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.37","rise":"1.96%","time":"03:35","volumn":"185.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.41","rise":"2.03%","time":"03:40","volumn":"344.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.50","rise":"2.17%","time":"03:45","volumn":"573.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.63","rise":"2.39%","time":"03:50","volumn":"465.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.84","rise":"2.73%","time":"03:55","volumn":"1479.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"62.93","rise":"2.88%","time":"04:00","volumn":"2.12\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"383.49","ratio":"-1.04%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"524.27","ratio":"-0.59%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"449.84","ratio":"-0.19%"}],"marketCapitalization":"187.42\u4ebf","maxPrice":"63.44","minPrice":"62.63","monthlyTendency":{"cx":{"o":["2024\/05\/03","2024\/05\/31"]},"cy":{"o":["63.24","62.55","61.85","61.16","60.46"]},"cyrate":{"o":["3.60%","2.46%","1.32%","0.18%","-0.96%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.05","rise":"0","time":"05\/03","volumn":"1.54\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.09","rise":"0.08%","time":"05\/06","volumn":"1.91\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.70","rise":"1.08%","time":"05\/07","volumn":"2.51\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"62.23","rise":"1.93%","time":"05\/08","volumn":"2.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"62.72","rise":"2.74%","time":"05\/09","volumn":"1.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"62.41","rise":"2.24%","time":"05\/10","volumn":"2.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"62.40","rise":"2.21%","time":"05\/13","volumn":"1.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.39","rise":"2.20%","time":"05\/14","volumn":"1.36\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.99","rise":"3.19%","time":"05\/15","volumn":"1.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.15","rise":"3.45%","time":"05\/16","volumn":"1.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.24","rise":"3.60%","time":"05\/17","volumn":"1.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"62.75","rise":"2.79%","time":"05\/20","volumn":"1.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"62.61","rise":"2.56%","time":"05\/21","volumn":"1.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"61.84","rise":"1.30%","time":"05\/22","volumn":"1.97\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.87","rise":"-0.29%","time":"05\/23","volumn":"2.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.43","rise":"0.63%","time":"05\/24","volumn":"2.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.24","rise":"0.32%","time":"05\/28","volumn":"2.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.46","rise":"-0.96%","time":"05\/29","volumn":"2.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.33","rise":"0.47%","time":"05\/30","volumn":"1.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.93","rise":"3.09%","time":"05\/31","volumn":"3.48\u4e07"}],"points":"20"},"open":"62.88","priceChangeRatio":"-0.27%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"CMS\u80fd\u6e90","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["63.40","63.21","63.02","62.84","62.65"]},"cyrate":{"o":["0.74%","0.44%","0.15%","-0.15%","-0.44%"]},"p":[{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.81","rise":"-0.19%","time":"21:31","volumn":"458.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.81","rise":"-0.18%","time":"21:32","volumn":"480.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.88","rise":"-0.08%","time":"21:33","volumn":"553.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.94","rise":"0.02%","time":"21:34","volumn":"576.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.92","rise":"-0.01%","time":"21:35","volumn":"610.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.99","rise":"0.10%","time":"21:36","volumn":"657.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.94","rise":"0.02%","time":"21:37","volumn":"690.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.78","rise":"-0.24%","time":"21:38","volumn":"730.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.83","rise":"-0.16%","time":"21:39","volumn":"837.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.94","rise":"0.02%","time":"21:40","volumn":"878.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.98","rise":"0.08%","time":"21:41","volumn":"953.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.05","rise":"0.19%","time":"21:42","volumn":"976.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.10","rise":"0.27%","time":"21:43","volumn":"1024.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.20","rise":"0.43%","time":"21:44","volumn":"1052.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.26","rise":"0.52%","time":"21:45","volumn":"1098.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.12","rise":"0.30%","time":"21:46","volumn":"1136.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.11","rise":"0.29%","time":"21:47","volumn":"1343.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.10","rise":"0.27%","time":"21:48","volumn":"1399.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.12","rise":"0.29%","time":"21:49","volumn":"1521.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.25","rise":"0.51%","time":"21:50","volumn":"1602.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.27","rise":"0.55%","time":"21:51","volumn":"1645.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.40","rise":"0.74%","time":"21:52","volumn":"1804.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.30","rise":"0.58%","time":"21:53","volumn":"1891.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.16","rise":"0.37%","time":"21:54","volumn":"1958.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.20","rise":"0.42%","time":"21:55","volumn":"1994.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.08","rise":"0.24%","time":"21:56","volumn":"2043.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.08","rise":"0.23%","time":"21:57","volumn":"2174.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.14","rise":"0.33%","time":"21:58","volumn":"2226.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.13","rise":"0.33%","time":"21:59","volumn":"2256.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.12","rise":"0.30%","time":"22:00","volumn":"2580.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.28","rise":"0.56%","time":"22:01","volumn":"2654.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.21","rise":"0.44%","time":"22:02","volumn":"3016.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.19","rise":"0.41%","time":"22:03","volumn":"3045.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.18","rise":"0.40%","time":"22:04","volumn":"3080.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.12","rise":"0.30%","time":"22:05","volumn":"3120.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.22","rise":"0.46%","time":"22:06","volumn":"3161.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.20","rise":"0.43%","time":"22:07","volumn":"3203.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.16","rise":"0.37%","time":"22:08","volumn":"3251.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.13","rise":"0.32%","time":"22:09","volumn":"3299.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.15","rise":"0.35%","time":"22:10","volumn":"3345.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.12","rise":"0.30%","time":"22:11","volumn":"3414.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.14","rise":"0.33%","time":"22:12","volumn":"3433.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.13","rise":"0.32%","time":"22:13","volumn":"3459.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.15","rise":"0.35%","time":"22:14","volumn":"3493.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.15","rise":"0.35%","time":"22:15","volumn":"3585.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.19","rise":"0.41%","time":"22:16","volumn":"3623.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.20","rise":"0.42%","time":"22:17","volumn":"3650.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.22","rise":"0.46%","time":"22:18","volumn":"3695.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.20","rise":"0.44%","time":"22:19","volumn":"3713.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.21","rise":"0.44%","time":"22:20","volumn":"3744.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.27","rise":"0.54%","time":"22:21","volumn":"3835.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.24","rise":"0.49%","time":"22:22","volumn":"3857.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.22","rise":"0.46%","time":"22:23","volumn":"3889.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.23","rise":"0.48%","time":"22:24","volumn":"3949.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.23","rise":"0.48%","time":"22:25","volumn":"3963.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.22","rise":"0.46%","time":"22:26","volumn":"4033.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.25","rise":"0.51%","time":"22:27","volumn":"4053.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.24","rise":"0.49%","time":"22:28","volumn":"4115.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.26","rise":"0.52%","time":"22:29","volumn":"4137.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.23","rise":"0.48%","time":"22:30","volumn":"4275.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.24","rise":"0.49%","time":"22:31","volumn":"4334.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.23","rise":"0.48%","time":"22:32","volumn":"4356.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.26","rise":"0.52%","time":"22:33","volumn":"4374.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.28","rise":"0.56%","time":"22:34","volumn":"4445.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.25","rise":"0.51%","time":"22:35","volumn":"4493.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.22","rise":"0.45%","time":"22:36","volumn":"4523.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.27","rise":"0.54%","time":"22:37","volumn":"4540.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.28","rise":"0.56%","time":"22:38","volumn":"4563.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.28","rise":"0.56%","time":"22:39","volumn":"4585.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.27","rise":"0.55%","time":"22:40","volumn":"4610.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.28","rise":"0.56%","time":"22:41","volumn":"4661.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.29","rise":"0.57%","time":"22:42","volumn":"4682.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.31","rise":"0.60%","time":"22:43","volumn":"4705.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.29","rise":"0.57%","time":"22:44","volumn":"4771.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.27","rise":"0.54%","time":"22:45","volumn":"4781.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.16","rise":"0.37%","time":"22:46","volumn":"4839.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.20","rise":"0.44%","time":"22:47","volumn":"4892.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.17","rise":"0.38%","time":"22:48","volumn":"4904.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.16","rise":"0.37%","time":"22:49","volumn":"4950.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.17","rise":"0.39%","time":"22:50","volumn":"4955.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.23","rise":"0.48%","time":"22:51","volumn":"4998.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.26","rise":"0.52%","time":"22:52","volumn":"5033.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.21","rise":"0.44%","time":"22:53","volumn":"5060.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.18","rise":"0.40%","time":"22:54","volumn":"5087.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.16","rise":"0.37%","time":"22:55","volumn":"5116.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.15","rise":"0.35%","time":"22:56","volumn":"5133.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.99","rise":"0.10%","time":"22:57","volumn":"5156.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.92","rise":"-0.02%","time":"22:58","volumn":"5188.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.95","rise":"0.02%","time":"22:59","volumn":"5226.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.03","rise":"0.16%","time":"23:00","volumn":"5256.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.03","rise":"0.16%","time":"23:01","volumn":"5261.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.95","rise":"0.04%","time":"23:02","volumn":"5300.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.99","rise":"0.10%","time":"23:03","volumn":"5320.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.97","rise":"0.06%","time":"23:04","volumn":"5352.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.00","rise":"0.11%","time":"23:05","volumn":"5386.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.90","rise":"-0.05%","time":"23:06","volumn":"5422.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.94","rise":"0.02%","time":"23:07","volumn":"5436.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.88","rise":"-0.08%","time":"23:08","volumn":"5464.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.91","rise":"-0.03%","time":"23:09","volumn":"5487.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.00","rise":"0.11%","time":"23:10","volumn":"5549.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.02","rise":"0.14%","time":"23:11","volumn":"5560.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.06","rise":"0.21%","time":"23:12","volumn":"5608.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.05","rise":"0.19%","time":"23:13","volumn":"5631.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.07","rise":"0.22%","time":"23:14","volumn":"5640.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.07","rise":"0.22%","time":"23:15","volumn":"5659.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"63.03","rise":"0.16%","time":"23:16","volumn":"5679.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.96","rise":"0.05%","time":"23:17","volumn":"5711.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.98","rise":"0.09%","time":"23:18","volumn":"5718.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.94","rise":"0.02%","time":"23:19","volumn":"5740.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.94","rise":"0.01%","time":"23:20","volumn":"5765.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.90","rise":"-0.05%","time":"23:21","volumn":"5854.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.91","rise":"-0.03%","time":"23:22","volumn":"5883.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.85","rise":"-0.13%","time":"23:23","volumn":"5916.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.83","rise":"-0.16%","time":"23:24","volumn":"5928.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.83","rise":"-0.16%","time":"23:25","volumn":"6017.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.81","rise":"-0.19%","time":"23:26","volumn":"6073.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.84","rise":"-0.14%","time":"23:27","volumn":"6139.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.85","rise":"-0.13%","time":"23:28","volumn":"6162.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.87","rise":"-0.10%","time":"23:29","volumn":"6201.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.88","rise":"-0.08%","time":"23:30","volumn":"6222.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.88","rise":"-0.08%","time":"23:31","volumn":"6245.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.87","rise":"-0.10%","time":"23:32","volumn":"6252.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.85","rise":"-0.12%","time":"23:33","volumn":"6310.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.89","rise":"-0.06%","time":"23:34","volumn":"6370.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.88","rise":"-0.08%","time":"23:35","volumn":"6379.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.90","rise":"-0.05%","time":"23:36","volumn":"6391.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.91","rise":"-0.03%","time":"23:37","volumn":"6406.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.88","rise":"-0.09%","time":"23:38","volumn":"6445.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.85","rise":"-0.12%","time":"23:39","volumn":"6480.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.89","rise":"-0.06%","time":"23:40","volumn":"6514.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.90","rise":"-0.05%","time":"23:41","volumn":"6538.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.90","rise":"-0.05%","time":"23:42","volumn":"6549.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.89","rise":"-0.06%","time":"23:43","volumn":"6560.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.87","rise":"-0.10%","time":"23:44","volumn":"6576.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.87","rise":"-0.10%","time":"23:45","volumn":"6589.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.85","rise":"-0.12%","time":"23:46","volumn":"6631.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.86","rise":"-0.11%","time":"23:47","volumn":"6644.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.86","rise":"-0.11%","time":"23:48","volumn":"6655.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.88","rise":"-0.08%","time":"23:49","volumn":"6683.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.83","rise":"-0.16%","time":"23:50","volumn":"6734.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.83","rise":"-0.16%","time":"23:51","volumn":"6759.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.83","rise":"-0.16%","time":"23:52","volumn":"6778.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.82","rise":"-0.17%","time":"23:53","volumn":"6801.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.80","rise":"-0.20%","time":"23:54","volumn":"6821.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.82","rise":"-0.17%","time":"23:55","volumn":"6841.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.85","rise":"-0.12%","time":"23:56","volumn":"6883.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.85","rise":"-0.13%","time":"23:57","volumn":"6891.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.85","rise":"-0.13%","time":"23:58","volumn":"7094.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"62.86","rise":"-0.11%","time":"23:59","volumn":"7136.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.89","rise":"-0.06%","time":"00:00","volumn":"7170.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.89","rise":"-0.06%","time":"00:01","volumn":"7179.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.91","rise":"-0.03%","time":"00:02","volumn":"7195.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.94","rise":"0.01%","time":"00:03","volumn":"7227.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.95","rise":"0.03%","time":"00:04","volumn":"7249.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.90","rise":"-0.05%","time":"00:05","volumn":"7285.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.90","rise":"-0.05%","time":"00:06","volumn":"7301.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.92","rise":"-0.02%","time":"00:07","volumn":"7322.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.97","rise":"0.06%","time":"00:08","volumn":"7339.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.97","rise":"0.06%","time":"00:09","volumn":"7677.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.98","rise":"0.08%","time":"00:10","volumn":"7698.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.98","rise":"0.09%","time":"00:11","volumn":"7803.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"63.00","rise":"0.11%","time":"00:12","volumn":"7848.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.91","rise":"-0.03%","time":"00:13","volumn":"7898.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.91","rise":"-0.03%","time":"00:14","volumn":"7907.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.88","rise":"-0.08%","time":"00:15","volumn":"7935.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.86","rise":"-0.11%","time":"00:16","volumn":"7961.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.84","rise":"-0.14%","time":"00:17","volumn":"7975.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.73","rise":"-0.32%","time":"00:18","volumn":"7994.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.74","rise":"-0.30%","time":"00:19","volumn":"8014.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.74","rise":"-0.29%","time":"00:20","volumn":"8083.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.76","rise":"-0.27%","time":"00:21","volumn":"8094.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.76","rise":"-0.28%","time":"00:22","volumn":"8117.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.76","rise":"-0.27%","time":"00:23","volumn":"8129.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.76","rise":"-0.27%","time":"00:24","volumn":"8158.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.77","rise":"-0.25%","time":"00:25","volumn":"8162.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.77","rise":"-0.25%","time":"00:26","volumn":"8195.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.79","rise":"-0.22%","time":"00:27","volumn":"8200.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.76","rise":"-0.27%","time":"00:28","volumn":"8251.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.72","rise":"-0.33%","time":"00:29","volumn":"8263.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.72","rise":"-0.33%","time":"00:30","volumn":"8301.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.73","rise":"-0.32%","time":"00:31","volumn":"8318.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.73","rise":"-0.32%","time":"00:32","volumn":"8326.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.69","rise":"-0.38%","time":"00:33","volumn":"8382.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.67","rise":"-0.41%","time":"00:34","volumn":"8411.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.65","rise":"-0.44%","time":"00:35","volumn":"8432.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.65","rise":"-0.44%","time":"00:36","volumn":"8440.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.70","rise":"-0.37%","time":"00:37","volumn":"8460.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.71","rise":"-0.35%","time":"00:38","volumn":"8511.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.72","rise":"-0.33%","time":"00:39","volumn":"8543.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.75","rise":"-0.29%","time":"00:40","volumn":"8560.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"62.76","rise":"-0.27%","time":"00:41","volumn":"8565.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"CMS\u80fd\u6e90[CMS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CMS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CMS.html?from=360search","volume":"85.66\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/20","2024\/05\/31"]},"cy":{"o":["63.24","59.69","56.15","52.60","49.05"]},"cyrate":{"o":["8.80%","2.70%","-3.40%","-9.51%","-15.61%"]},"p":[{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"58.12","rise":"0","time":"06\/20","volumn":"1.74\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"58.34","rise":"0.38%","time":"06\/21","volumn":"1.64\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"57.60","rise":"-0.89%","time":"06\/22","volumn":"1.30\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"56.59","rise":"-2.65%","time":"06\/23","volumn":"2.41\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"57.59","rise":"-0.93%","time":"06\/26","volumn":"1.40\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"57.63","rise":"-0.84%","time":"06\/27","volumn":"1.49\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"56.45","rise":"-2.87%","time":"06\/28","volumn":"1.24\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"56.41","rise":"-2.96%","time":"06\/29","volumn":"1.50\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"56.74","rise":"-2.37%","time":"06\/30","volumn":"2.86\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"57.80","rise":"-0.57%","time":"07\/03","volumn":"1.12\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"58.22","rise":"0.15%","time":"07\/05","volumn":"2.32\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"58.02","rise":"-0.17%","time":"07\/06","volumn":"2.00\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"57.30","rise":"-1.43%","time":"07\/07","volumn":"1.49\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"56.84","rise":"-2.20%","time":"07\/10","volumn":"1.80\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"57.70","rise":"-0.72%","time":"07\/11","volumn":"1.42\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"58.81","rise":"1.19%","time":"07\/12","volumn":"1.68\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"58.83","rise":"1.20%","time":"07\/13","volumn":"1.46\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"58.95","rise":"1.41%","time":"07\/14","volumn":"1.51\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"57.99","rise":"-0.22%","time":"07\/17","volumn":"1.30\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.34","rise":"-1.34%","time":"07\/18","volumn":"2.08\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"58.51","rise":"0.65%","time":"07\/19","volumn":"1.76\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"59.72","rise":"2.74%","time":"07\/20","volumn":"1.39\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"60.88","rise":"4.75%","time":"07\/21","volumn":"1.66\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"60.66","rise":"4.37%","time":"07\/24","volumn":"1.58\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"61.05","rise":"5.04%","time":"07\/25","volumn":"1.46\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"61.41","rise":"5.66%","time":"07\/26","volumn":"2.13\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"59.59","rise":"2.53%","time":"07\/27","volumn":"3.44\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"59.02","rise":"1.53%","time":"07\/28","volumn":"2.34\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"59.06","rise":"1.62%","time":"07\/31","volumn":"1.60\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"58.42","rise":"0.52%","time":"08\/01","volumn":"1.93\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"58.27","rise":"0.26%","time":"08\/02","volumn":"1.95\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"56.83","rise":"-2.22%","time":"08\/03","volumn":"1.81\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"56.21","rise":"-3.29%","time":"08\/04","volumn":"1.32\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"56.02","rise":"-3.62%","time":"08\/07","volumn":"1.50\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"56.37","rise":"-3.02%","time":"08\/08","volumn":"1.35\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"56.08","rise":"-3.51%","time":"08\/09","volumn":"1.41\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"55.89","rise":"-3.84%","time":"08\/10","volumn":"1.10\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"56.24","rise":"-3.24%","time":"08\/11","volumn":"1.13\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"55.47","rise":"-4.56%","time":"08\/14","volumn":"1.23\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"54.39","rise":"-6.42%","time":"08\/15","volumn":"1.60\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"55.06","rise":"-5.27%","time":"08\/16","volumn":"1.87\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"54.89","rise":"-5.56%","time":"08\/17","volumn":"1.34\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"55.41","rise":"-4.67%","time":"08\/18","volumn":"1.30\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"54.84","rise":"-5.65%","time":"08\/21","volumn":"8932.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"55.12","rise":"-5.17%","time":"08\/22","volumn":"1.24\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"55.36","rise":"-4.75%","time":"08\/23","volumn":"1.35\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"55.22","rise":"-4.99%","time":"08\/24","volumn":"1.02\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"55.59","rise":"-4.36%","time":"08\/25","volumn":"1.46\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"55.29","rise":"-4.87%","time":"08\/28","volumn":"1.35\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"55.39","rise":"-4.70%","time":"08\/29","volumn":"1.51\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"55.21","rise":"-5.01%","time":"08\/30","volumn":"1.07\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"54.67","rise":"-5.94%","time":"08\/31","volumn":"1.99\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"53.87","rise":"-7.32%","time":"09\/01","volumn":"2.42\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"53.32","rise":"-8.26%","time":"09\/05","volumn":"2.47\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"53.41","rise":"-8.11%","time":"09\/06","volumn":"1.87\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"54.22","rise":"-6.71%","time":"09\/07","volumn":"2.34\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"54.45","rise":"-6.32%","time":"09\/08","volumn":"1.95\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"54.62","rise":"-6.03%","time":"09\/11","volumn":"1.57\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"54.51","rise":"-6.22%","time":"09\/12","volumn":"1.52\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"55.26","rise":"-4.92%","time":"09\/13","volumn":"1.35\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"55.73","rise":"-4.12%","time":"09\/14","volumn":"2.01\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"55.69","rise":"-4.18%","time":"09\/15","volumn":"3.47\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"55.49","rise":"-4.53%","time":"09\/18","volumn":"2.55\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"55.29","rise":"-4.87%","time":"09\/19","volumn":"3.25\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"55.32","rise":"-4.82%","time":"09\/20","volumn":"4.07\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"54.99","rise":"-5.39%","time":"09\/21","volumn":"2.67\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"54.85","rise":"-5.63%","time":"09\/22","volumn":"2.58\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"54.42","rise":"-6.37%","time":"09\/25","volumn":"1.70\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"52.48","rise":"-9.71%","time":"09\/26","volumn":"2.18\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"51.83","rise":"-10.83%","time":"09\/27","volumn":"2.24\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"51.18","rise":"-11.94%","time":"09\/28","volumn":"2.47\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"51.59","rise":"-11.24%","time":"09\/29","volumn":"2.81\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"49.05","rise":"-15.61%","time":"10\/02","volumn":"4.09\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"50.35","rise":"-13.37%","time":"10\/03","volumn":"4.35\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"50.76","rise":"-12.67%","time":"10\/04","volumn":"2.81\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"50.29","rise":"-13.48%","time":"10\/05","volumn":"4.88\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"51.52","rise":"-11.36%","time":"10\/06","volumn":"4.37\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"51.83","rise":"-10.83%","time":"10\/09","volumn":"2.43\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"52.02","rise":"-10.50%","time":"10\/10","volumn":"3.02\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"52.66","rise":"-9.40%","time":"10\/11","volumn":"2.11\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"51.94","rise":"-10.64%","time":"10\/12","volumn":"2.62\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"52.50","rise":"-9.67%","time":"10\/13","volumn":"1.92\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"52.77","rise":"-9.21%","time":"10\/16","volumn":"2.38\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"52.77","rise":"-9.21%","time":"10\/17","volumn":"1.54\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"52.43","rise":"-9.79%","time":"10\/18","volumn":"2.75\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"51.99","rise":"-10.55%","time":"10\/19","volumn":"1.80\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"51.39","rise":"-11.58%","time":"10\/20","volumn":"4.02\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"51.09","rise":"-12.10%","time":"10\/23","volumn":"2.80\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"52.12","rise":"-10.33%","time":"10\/24","volumn":"3.97\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"52.93","rise":"-8.93%","time":"10\/25","volumn":"4.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"53.66","rise":"-7.68%","time":"10\/26","volumn":"5.24\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"52.75","rise":"-9.24%","time":"10\/27","volumn":"3.01\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"52.57","rise":"-9.55%","time":"10\/30","volumn":"2.83\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"52.82","rise":"-9.12%","time":"10\/31","volumn":"2.58\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"53.21","rise":"-8.45%","time":"11\/01","volumn":"2.48\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"54.48","rise":"-6.27%","time":"11\/02","volumn":"2.05\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"54.71","rise":"-5.88%","time":"11\/03","volumn":"2.43\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"54.04","rise":"-7.03%","time":"11\/06","volumn":"2.38\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"54.23","rise":"-6.70%","time":"11\/07","volumn":"3.04\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"54.37","rise":"-6.46%","time":"11\/08","volumn":"4.10\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"53.71","rise":"-7.60%","time":"11\/09","volumn":"2.69\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.57","rise":"-6.12%","time":"11\/10","volumn":"2.76\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"54.28","rise":"-6.62%","time":"11\/13","volumn":"3.26\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"56.22","rise":"-3.28%","time":"11\/14","volumn":"2.47\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"56.05","rise":"-3.57%","time":"11\/15","volumn":"2.04\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"56.47","rise":"-2.85%","time":"11\/16","volumn":"3.11\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"56.37","rise":"-3.02%","time":"11\/17","volumn":"2.11\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"56.11","rise":"-3.47%","time":"11\/20","volumn":"1.96\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"55.80","rise":"-4.00%","time":"11\/21","volumn":"2.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"56.04","rise":"-3.59%","time":"11\/22","volumn":"2.23\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"56.50","rise":"-2.80%","time":"11\/24","volumn":"8558.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"56.30","rise":"-3.14%","time":"11\/27","volumn":"2.95\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"56.41","rise":"-2.95%","time":"11\/28","volumn":"2.46\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"55.72","rise":"-4.14%","time":"11\/29","volumn":"2.30\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"55.73","rise":"-4.12%","time":"11\/30","volumn":"3.23\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"57.37","rise":"-1.30%","time":"12\/01","volumn":"3.88\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"57.30","rise":"-1.42%","time":"12\/04","volumn":"1.84\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"56.30","rise":"-3.14%","time":"12\/05","volumn":"2.51\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"56.80","rise":"-2.28%","time":"12\/06","volumn":"2.28\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"56.91","rise":"-2.09%","time":"12\/07","volumn":"2.08\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"57.12","rise":"-1.73%","time":"12\/08","volumn":"2.28\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"57.05","rise":"-1.85%","time":"12\/11","volumn":"2.56\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"56.94","rise":"-2.04%","time":"12\/12","volumn":"2.64\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"58.88","rise":"1.30%","time":"12\/13","volumn":"2.65\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"57.93","rise":"-0.34%","time":"12\/14","volumn":"3.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"56.95","rise":"-2.02%","time":"12\/15","volumn":"4.15\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"57.07","rise":"-1.82%","time":"12\/18","volumn":"3.41\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"57.01","rise":"-1.92%","time":"12\/19","volumn":"2.06\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"56.07","rise":"-3.54%","time":"12\/20","volumn":"2.01\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"55.88","rise":"-3.86%","time":"12\/21","volumn":"2.02\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"56.20","rise":"-3.31%","time":"12\/22","volumn":"1.60\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"56.47","rise":"-2.85%","time":"12\/26","volumn":"1.07\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"56.43","rise":"-2.92%","time":"12\/27","volumn":"1.85\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"56.97","rise":"-1.99%","time":"12\/28","volumn":"2.83\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"57.04","rise":"-1.87%","time":"12\/29","volumn":"1.54\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"58.18","rise":"0.09%","time":"01\/02","volumn":"2.19\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"58.26","rise":"0.23%","time":"01\/03","volumn":"1.91\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"58.35","rise":"0.39%","time":"01\/04","volumn":"1.83\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"58.31","rise":"0.32%","time":"01\/05","volumn":"1.68\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"58.54","rise":"0.71%","time":"01\/08","volumn":"1.93\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"58.34","rise":"0.37%","time":"01\/09","volumn":"1.21\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"58.47","rise":"0.59%","time":"01\/10","volumn":"1.41\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"56.65","rise":"-2.54%","time":"01\/11","volumn":"2.72\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"57.07","rise":"-1.82%","time":"01\/12","volumn":"2.79\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"57.04","rise":"-1.87%","time":"01\/16","volumn":"2.76\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"56.15","rise":"-3.40%","time":"01\/17","volumn":"2.35\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"55.31","rise":"-4.84%","time":"01\/18","volumn":"3.00\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"55.41","rise":"-4.67%","time":"01\/19","volumn":"1.95\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"55.56","rise":"-4.41%","time":"01\/22","volumn":"3.20\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"55.78","rise":"-4.03%","time":"01\/23","volumn":"2.35\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"54.58","rise":"-6.10%","time":"01\/24","volumn":"2.14\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"55.43","rise":"-4.64%","time":"01\/25","volumn":"2.44\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"55.36","rise":"-4.76%","time":"01\/26","volumn":"1.87\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"56.10","rise":"-3.48%","time":"01\/29","volumn":"1.55\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"56.25","rise":"-3.23%","time":"01\/30","volumn":"1.92\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"56.13","rise":"-3.43%","time":"01\/31","volumn":"2.89\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"57.81","rise":"-0.54%","time":"02\/01","volumn":"4.02\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"56.74","rise":"-2.38%","time":"02\/02","volumn":"3.22\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"55.55","rise":"-4.43%","time":"02\/05","volumn":"2.32\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"55.44","rise":"-4.62%","time":"02\/06","volumn":"2.51\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"55.38","rise":"-4.72%","time":"02\/07","volumn":"1.91\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"55.24","rise":"-4.96%","time":"02\/08","volumn":"2.13\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"55.56","rise":"-4.40%","time":"02\/09","volumn":"1.60\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"56.44","rise":"-2.91%","time":"02\/12","volumn":"1.71\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"55.62","rise":"-4.30%","time":"02\/13","volumn":"2.49\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"55.91","rise":"-3.82%","time":"02\/14","volumn":"1.83\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"56.70","rise":"-2.44%","time":"02\/15","volumn":"1.90\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"56.76","rise":"-2.36%","time":"02\/16","volumn":"2.08\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"56.52","rise":"-2.77%","time":"02\/20","volumn":"3.46\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"57.22","rise":"-1.57%","time":"02\/21","volumn":"2.82\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"56.62","rise":"-2.58%","time":"02\/22","volumn":"1.76\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"57.19","rise":"-1.62%","time":"02\/23","volumn":"2.08\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"56.09","rise":"-3.51%","time":"02\/26","volumn":"2.21\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"56.81","rise":"-2.25%","time":"02\/27","volumn":"1.82\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"56.51","rise":"-2.79%","time":"02\/28","volumn":"2.61\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"56.85","rise":"-2.18%","time":"02\/29","volumn":"3.94\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"57.62","rise":"-0.86%","time":"03\/01","volumn":"4.29\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"58.45","rise":"0.57%","time":"03\/04","volumn":"2.86\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"58.78","rise":"1.14%","time":"03\/05","volumn":"3.85\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"59.78","rise":"2.86%","time":"03\/06","volumn":"2.81\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"59.56","rise":"2.48%","time":"03\/07","volumn":"2.30\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"59.74","rise":"2.79%","time":"03\/08","volumn":"1.96\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"59.95","rise":"3.15%","time":"03\/11","volumn":"1.60\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"58.91","rise":"1.34%","time":"03\/12","volumn":"2.02\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"58.28","rise":"0.28%","time":"03\/13","volumn":"3.04\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"57.77","rise":"-0.60%","time":"03\/14","volumn":"3.03\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"57.30","rise":"-1.41%","time":"03\/15","volumn":"4.80\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"57.78","rise":"-0.58%","time":"03\/18","volumn":"3.27\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"57.90","rise":"-0.40%","time":"03\/19","volumn":"2.30\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"58.02","rise":"-0.19%","time":"03\/20","volumn":"2.25\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"58.38","rise":"0.43%","time":"03\/21","volumn":"3.12\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"58.45","rise":"0.57%","time":"03\/22","volumn":"2.73\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"58.09","rise":"-0.05%","time":"03\/25","volumn":"1.85\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"57.73","rise":"-0.67%","time":"03\/26","volumn":"2.28\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"59.41","rise":"2.20%","time":"03\/27","volumn":"3.56\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"59.83","rise":"2.92%","time":"03\/28","volumn":"2.36\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"59.47","rise":"2.31%","time":"04\/01","volumn":"1.62\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"59.67","rise":"2.67%","time":"04\/02","volumn":"2.34\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"58.80","rise":"1.17%","time":"04\/03","volumn":"2.17\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"58.76","rise":"1.08%","time":"04\/04","volumn":"4.84\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"58.13","rise":"0.02%","time":"04\/05","volumn":"2.71\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"58.58","rise":"0.77%","time":"04\/08","volumn":"2.15\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"58.73","rise":"1.03%","time":"04\/09","volumn":"1.93\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"57.62","rise":"-0.86%","time":"04\/10","volumn":"2.47\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"57.37","rise":"-1.31%","time":"04\/11","volumn":"1.43\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"57.15","rise":"-1.69%","time":"04\/12","volumn":"1.36\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"57.09","rise":"-1.77%","time":"04\/15","volumn":"2.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"56.38","rise":"-3.01%","time":"04\/16","volumn":"2.05\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"57.73","rise":"-0.67%","time":"04\/17","volumn":"2.02\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"57.97","rise":"-0.28%","time":"04\/18","volumn":"2.28\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"59.03","rise":"1.57%","time":"04\/19","volumn":"1.74\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"59.48","rise":"2.34%","time":"04\/22","volumn":"3.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"59.44","rise":"2.25%","time":"04\/23","volumn":"3.18\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"59.77","rise":"2.82%","time":"04\/24","volumn":"5.47\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.97","rise":"3.17%","time":"04\/25","volumn":"5.01\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"58.83","rise":"1.20%","time":"04\/26","volumn":"2.39\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"59.69","rise":"2.68%","time":"04\/29","volumn":"4.51\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"60.09","rise":"3.39%","time":"04\/30","volumn":"3.50\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"60.33","rise":"3.78%","time":"05\/01","volumn":"3.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"60.76","rise":"4.52%","time":"05\/02","volumn":"1.54\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"61.05","rise":"5.02%","time":"05\/03","volumn":"1.54\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"61.09","rise":"5.11%","time":"05\/06","volumn":"1.91\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"61.70","rise":"6.16%","time":"05\/07","volumn":"2.51\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"62.23","rise":"7.05%","time":"05\/08","volumn":"2.23\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"62.72","rise":"7.90%","time":"05\/09","volumn":"1.79\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"62.41","rise":"7.38%","time":"05\/10","volumn":"2.00\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"62.40","rise":"7.35%","time":"05\/13","volumn":"1.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"62.39","rise":"7.34%","time":"05\/14","volumn":"1.36\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"62.99","rise":"8.37%","time":"05\/15","volumn":"1.75\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"63.15","rise":"8.65%","time":"05\/16","volumn":"1.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.24","rise":"8.80%","time":"05\/17","volumn":"1.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"62.75","rise":"7.96%","time":"05\/20","volumn":"1.54\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"62.61","rise":"7.72%","time":"05\/21","volumn":"1.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"61.84","rise":"6.39%","time":"05\/22","volumn":"1.97\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"60.87","rise":"4.72%","time":"05\/23","volumn":"2.48\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.43","rise":"5.69%","time":"05\/24","volumn":"2.13\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.24","rise":"5.36%","time":"05\/28","volumn":"2.03\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.46","rise":"4.02%","time":"05\/29","volumn":"2.74\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.33","rise":"5.51%","time":"05\/30","volumn":"1.89\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"62.93","rise":"8.27%","time":"05\/31","volumn":"3.48\u4e07"}],"points":"240"}}