{"amount":"600.50\u4e07","changeAmount":"0.04","close":"44.54","currentPrice":"44.58","currenttime":"2024-05-29 23:50:56","e":{"@attributes":{"datetime":"2024-05-29 23:50:56","e1":"44.58","e2":"0.04","e3":"(0.08%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/23","05\/24","05\/25","05\/28","05\/29"]},"cy":{"o":["45.27","44.91","44.55","44.19","43.83"]},"cyrate":{"o":["0.69%","-0.11%","-0.91%","-1.71%","-2.51%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.96","rise":"0","time":"02:35","volumn":"60.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.96","rise":"0.00%","time":"02:40","volumn":"66.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.89","rise":"-0.16%","time":"02:45","volumn":"89.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.90","rise":"-0.13%","time":"02:50","volumn":"31.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.94","rise":"-0.04%","time":"02:55","volumn":"69.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.94","rise":"-0.04%","time":"03:00","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-0.18%","time":"03:05","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.87","rise":"-0.20%","time":"03:10","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-0.19%","time":"03:15","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.87","rise":"-0.20%","time":"03:20","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-0.19%","time":"03:25","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.84","rise":"-0.27%","time":"03:30","volumn":"60.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.88","rise":"-0.19%","time":"03:35","volumn":"56.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.90","rise":"-0.13%","time":"03:40","volumn":"51.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.90","rise":"-0.13%","time":"03:45","volumn":"81.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.91","rise":"-0.11%","time":"03:50","volumn":"66.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.95","rise":"-0.02%","time":"03:55","volumn":"112.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.93","rise":"-0.07%","time":"04:00","volumn":"662.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.93","rise":"-0.07%","time":"21:35","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.93","rise":"-0.07%","time":"21:40","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"0.10%","time":"21:45","volumn":"49.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.01","rise":"0.10%","time":"21:50","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.02","rise":"0.13%","time":"21:55","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.04","rise":"0.18%","time":"22:00","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.04","rise":"0.18%","time":"22:05","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.04","rise":"0.18%","time":"22:10","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.05","rise":"0.20%","time":"22:15","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.05","rise":"0.20%","time":"22:20","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.02","rise":"0.13%","time":"22:25","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.02","rise":"0.14%","time":"22:30","volumn":"18.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.02","rise":"0.14%","time":"22:35","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.02","rise":"0.14%","time":"22:40","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"45.02","rise":"0.14%","time":"22:45","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.95","rise":"-0.02%","time":"22:50","volumn":"40.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.94","rise":"-0.04%","time":"22:55","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.94","rise":"-0.04%","time":"23:00","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.95","rise":"-0.03%","time":"23:05","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.94","rise":"-0.04%","time":"23:10","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.94","rise":"-0.04%","time":"23:15","volumn":"31.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.82","rise":"-0.31%","time":"23:20","volumn":"33.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.81","rise":"-0.33%","time":"23:25","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.81","rise":"-0.32%","time":"23:30","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.81","rise":"-0.32%","time":"23:35","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.87","rise":"-0.21%","time":"23:40","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.87","rise":"-0.21%","time":"23:45","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.87","rise":"-0.21%","time":"23:50","volumn":"21.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.79","rise":"-0.38%","time":"23:55","volumn":"105.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.82","rise":"-0.31%","time":"00:00","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.82","rise":"-0.31%","time":"00:05","volumn":"2.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.82","rise":"-0.31%","time":"00:10","volumn":"2.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.83","rise":"-0.30%","time":"00:15","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.78","rise":"-0.40%","time":"00:20","volumn":"56.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.83","rise":"-0.30%","time":"00:25","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.84","rise":"-0.27%","time":"00:30","volumn":"7.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.84","rise":"-0.27%","time":"00:35","volumn":"7.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.82","rise":"-0.31%","time":"00:40","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.86","rise":"-0.22%","time":"00:45","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.86","rise":"-0.22%","time":"00:50","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.87","rise":"-0.20%","time":"00:55","volumn":"60.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.84","rise":"-0.27%","time":"01:00","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.85","rise":"-0.23%","time":"01:05","volumn":"2.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.85","rise":"-0.23%","time":"01:10","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.84","rise":"-0.26%","time":"01:15","volumn":"2.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.85","rise":"-0.23%","time":"01:20","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.84","rise":"-0.27%","time":"01:25","volumn":"37.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.86","rise":"-0.23%","time":"01:30","volumn":"23.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.87","rise":"-0.20%","time":"01:35","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.87","rise":"-0.20%","time":"01:40","volumn":"55.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.87","rise":"-0.20%","time":"01:45","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.91","rise":"-0.12%","time":"01:50","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.90","rise":"-0.13%","time":"01:55","volumn":"17.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.84","rise":"-0.27%","time":"02:00","volumn":"60.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.84","rise":"-0.28%","time":"02:05","volumn":"16.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.82","rise":"-0.31%","time":"02:10","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.81","rise":"-0.33%","time":"02:15","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.80","rise":"-0.37%","time":"02:20","volumn":"36.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.80","rise":"-0.37%","time":"02:25","volumn":"16.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.71","rise":"-0.56%","time":"02:30","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.68","rise":"-0.62%","time":"02:35","volumn":"27.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.69","rise":"-0.61%","time":"02:40","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.70","rise":"-0.59%","time":"02:45","volumn":"23.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.68","rise":"-0.62%","time":"02:50","volumn":"73.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.64","rise":"-0.71%","time":"02:55","volumn":"33.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.65","rise":"-0.69%","time":"03:00","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.66","rise":"-0.67%","time":"03:05","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.69","rise":"-0.61%","time":"03:10","volumn":"2.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.70","rise":"-0.58%","time":"03:15","volumn":"36.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.66","rise":"-0.67%","time":"03:20","volumn":"67.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.67","rise":"-0.65%","time":"03:25","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.64","rise":"-0.71%","time":"03:30","volumn":"40.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.66","rise":"-0.66%","time":"03:35","volumn":"52.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.70","rise":"-0.59%","time":"03:40","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.66","rise":"-0.67%","time":"03:45","volumn":"130.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.68","rise":"-0.62%","time":"03:50","volumn":"56.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.65","rise":"-0.70%","time":"03:55","volumn":"59.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.59","rise":"-0.82%","time":"04:00","volumn":"384.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.59","rise":"-0.82%","time":"21:35","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.15","rise":"-1.81%","time":"21:40","volumn":"60.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.13","rise":"-1.85%","time":"21:45","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.05","rise":"-2.04%","time":"21:50","volumn":"28.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.07","rise":"-1.98%","time":"21:55","volumn":"23.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.13","rise":"-1.85%","time":"22:00","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.20","rise":"-1.69%","time":"22:05","volumn":"44.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.27","rise":"-1.55%","time":"22:10","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.29","rise":"-1.49%","time":"22:15","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.24","rise":"-1.60%","time":"22:20","volumn":"27.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.24","rise":"-1.60%","time":"22:25","volumn":"16.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.24","rise":"-1.60%","time":"22:30","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.22","rise":"-1.65%","time":"22:35","volumn":"42.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.19","rise":"-1.71%","time":"22:40","volumn":"17.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.24","rise":"-1.60%","time":"22:45","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.24","rise":"-1.60%","time":"22:50","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.24","rise":"-1.59%","time":"22:55","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.23","rise":"-1.63%","time":"23:00","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.24","rise":"-1.60%","time":"23:05","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.36","rise":"-1.33%","time":"23:10","volumn":"26.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.36","rise":"-1.33%","time":"23:15","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.36","rise":"-1.33%","time":"23:20","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.44","rise":"-1.17%","time":"23:25","volumn":"29.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.35","rise":"-1.36%","time":"23:30","volumn":"41.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.35","rise":"-1.36%","time":"23:35","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.35","rise":"-1.36%","time":"23:40","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.37","rise":"-1.31%","time":"23:45","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.37","rise":"-1.31%","time":"23:50","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.37","rise":"-1.31%","time":"23:55","volumn":"5.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.42","rise":"-1.19%","time":"00:00","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.42","rise":"-1.19%","time":"00:05","volumn":"8.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.41","rise":"-1.22%","time":"00:10","volumn":"30.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.37","rise":"-1.31%","time":"00:15","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.37","rise":"-1.31%","time":"00:20","volumn":"7.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.37","rise":"-1.31%","time":"00:25","volumn":"5.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.38","rise":"-1.29%","time":"00:30","volumn":"21.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.43","rise":"-1.18%","time":"00:35","volumn":"18.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.45","rise":"-1.13%","time":"00:40","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.44","rise":"-1.15%","time":"00:45","volumn":"55.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.40","rise":"-1.25%","time":"00:50","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.38","rise":"-1.29%","time":"00:55","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.38","rise":"-1.29%","time":"01:00","volumn":"5.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.36","rise":"-1.33%","time":"01:05","volumn":"23.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.36","rise":"-1.33%","time":"01:10","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.27","rise":"-1.53%","time":"01:15","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.23","rise":"-1.62%","time":"01:20","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.26","rise":"-1.56%","time":"01:25","volumn":"11.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.27","rise":"-1.53%","time":"01:30","volumn":"17.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.28","rise":"-1.51%","time":"01:35","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.19","rise":"-1.71%","time":"01:40","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.17","rise":"-1.75%","time":"01:45","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.19","rise":"-1.72%","time":"01:50","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.19","rise":"-1.72%","time":"01:55","volumn":"1.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.11","rise":"-1.89%","time":"02:00","volumn":"42.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.08","rise":"-1.96%","time":"02:05","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.12","rise":"-1.87%","time":"02:10","volumn":"19.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.15","rise":"-1.80%","time":"02:15","volumn":"25.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.11","rise":"-1.88%","time":"02:20","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.08","rise":"-1.97%","time":"02:25","volumn":"19.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.09","rise":"-1.94%","time":"02:30","volumn":"23.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.13","rise":"-1.85%","time":"02:35","volumn":"19.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.15","rise":"-1.80%","time":"02:40","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.19","rise":"-1.71%","time":"02:45","volumn":"48.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.18","rise":"-1.73%","time":"02:50","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.19","rise":"-1.71%","time":"02:55","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.18","rise":"-1.74%","time":"03:00","volumn":"54.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.19","rise":"-1.71%","time":"03:05","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.19","rise":"-1.71%","time":"03:10","volumn":"37.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.26","rise":"-1.57%","time":"03:15","volumn":"18.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.23","rise":"-1.62%","time":"03:20","volumn":"32.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.19","rise":"-1.71%","time":"03:25","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.22","rise":"-1.66%","time":"03:30","volumn":"19.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.17","rise":"-1.76%","time":"03:35","volumn":"74.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.12","rise":"-1.87%","time":"03:40","volumn":"31.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.13","rise":"-1.85%","time":"03:45","volumn":"82.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.09","rise":"-1.95%","time":"03:50","volumn":"72.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.04","rise":"-2.05%","time":"03:55","volumn":"87.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.04","rise":"-2.05%","time":"04:00","volumn":"367.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.04","rise":"-2.05%","time":"21:35","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.24","rise":"-1.59%","time":"21:40","volumn":"16.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.24","rise":"-1.59%","time":"21:45","volumn":"5.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.24","rise":"-1.59%","time":"21:50","volumn":"1.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.24","rise":"-1.59%","time":"21:55","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.06","rise":"-2.01%","time":"22:00","volumn":"12.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.13","rise":"-1.85%","time":"22:05","volumn":"8.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.06","rise":"-2.00%","time":"22:10","volumn":"1.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.06","rise":"-1.99%","time":"22:15","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.06","rise":"-2.00%","time":"22:20","volumn":"15.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.06","rise":"-2.00%","time":"22:25","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.06","rise":"-2.00%","time":"22:30","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.06","rise":"-2.00%","time":"22:35","volumn":"1.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.06","rise":"-2.00%","time":"22:40","volumn":"5.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.06","rise":"-2.00%","time":"22:45","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.06","rise":"-2.00%","time":"22:50","volumn":"3.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.06","rise":"-2.00%","time":"22:55","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.03","rise":"-2.08%","time":"23:00","volumn":"12.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.03","rise":"-2.07%","time":"23:05","volumn":"3.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.03","rise":"-2.07%","time":"23:10","volumn":"0"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.05","rise":"-2.02%","time":"23:15","volumn":"2.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.05","rise":"-2.01%","time":"23:20","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.06","rise":"-1.99%","time":"23:25","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.02","rise":"-2.09%","time":"23:30","volumn":"1.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.04","rise":"-2.05%","time":"23:35","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.04","rise":"-2.05%","time":"23:40","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.04","rise":"-2.05%","time":"23:45","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.01","rise":"-2.12%","time":"23:50","volumn":"5.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.01","rise":"-2.12%","time":"23:55","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.00","rise":"-2.14%","time":"00:00","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.01","rise":"-2.11%","time":"00:05","volumn":"6.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.04","rise":"-2.05%","time":"00:10","volumn":"4.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.03","rise":"-2.07%","time":"00:15","volumn":"15.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.05","rise":"-2.01%","time":"00:20","volumn":"7.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.12","rise":"-1.88%","time":"00:25","volumn":"15.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.12","rise":"-1.88%","time":"00:30","volumn":"0"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.11","rise":"-1.89%","time":"00:35","volumn":"6.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.10","rise":"-1.91%","time":"00:40","volumn":"8.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.09","rise":"-1.94%","time":"00:45","volumn":"7.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.06","rise":"-2.01%","time":"00:50","volumn":"7.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.03","rise":"-2.07%","time":"00:55","volumn":"5.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.03","rise":"-2.07%","time":"01:00","volumn":"1.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.03","rise":"-2.07%","time":"01:05","volumn":"14.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.01","rise":"-2.11%","time":"01:10","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.02","rise":"-2.08%","time":"01:15","volumn":"1.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.02","rise":"-2.09%","time":"01:20","volumn":"6.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.02","rise":"-2.09%","time":"01:25","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.02","rise":"-2.08%","time":"01:30","volumn":"16.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.00","rise":"-2.14%","time":"01:35","volumn":"8.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.98","rise":"-2.18%","time":"01:40","volumn":"12.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.95","rise":"-2.25%","time":"01:45","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.95","rise":"-2.25%","time":"01:50","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.95","rise":"-2.25%","time":"01:55","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.95","rise":"-2.25%","time":"02:00","volumn":"1.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.94","rise":"-2.27%","time":"02:05","volumn":"2.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.92","rise":"-2.31%","time":"02:10","volumn":"8.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.90","rise":"-2.37%","time":"02:15","volumn":"19.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.90","rise":"-2.37%","time":"02:20","volumn":"3.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.91","rise":"-2.34%","time":"02:25","volumn":"3.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.91","rise":"-2.34%","time":"02:30","volumn":"3.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.91","rise":"-2.34%","time":"02:35","volumn":"1.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.90","rise":"-2.37%","time":"02:40","volumn":"1.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.93","rise":"-2.29%","time":"02:45","volumn":"27.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.91","rise":"-2.32%","time":"02:50","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.90","rise":"-2.36%","time":"02:55","volumn":"4.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.86","rise":"-2.45%","time":"03:00","volumn":"14.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.85","rise":"-2.47%","time":"03:05","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.84","rise":"-2.48%","time":"03:10","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.83","rise":"-2.51%","time":"03:15","volumn":"2.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.84","rise":"-2.49%","time":"03:20","volumn":"19.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.88","rise":"-2.40%","time":"03:25","volumn":"24.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.91","rise":"-2.34%","time":"03:30","volumn":"21.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.88","rise":"-2.40%","time":"03:35","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.92","rise":"-2.31%","time":"03:40","volumn":"13.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.88","rise":"-2.40%","time":"03:45","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.92","rise":"-2.31%","time":"03:50","volumn":"51.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"43.99","rise":"-2.15%","time":"03:55","volumn":"48.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"44.05","rise":"-2.02%","time":"04:00","volumn":"439.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.27","rise":"0.69%","time":"21:35","volumn":"319.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.24","rise":"0.62%","time":"21:40","volumn":"74.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"45.09","rise":"0.29%","time":"21:45","volumn":"82.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.97","rise":"0.02%","time":"21:50","volumn":"106.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.61","rise":"-0.78%","time":"21:55","volumn":"132.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.54","rise":"-0.93%","time":"22:00","volumn":"50.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.62","rise":"-0.76%","time":"22:05","volumn":"11.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.43","rise":"-1.18%","time":"22:10","volumn":"35.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.42","rise":"-1.20%","time":"22:15","volumn":"29.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.28","rise":"-1.50%","time":"22:20","volumn":"26.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.25","rise":"-1.58%","time":"22:25","volumn":"13.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.29","rise":"-1.49%","time":"22:30","volumn":"34.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.30","rise":"-1.47%","time":"22:35","volumn":"42.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.28","rise":"-1.50%","time":"22:40","volumn":"36.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.22","rise":"-1.65%","time":"22:45","volumn":"15.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.37","rise":"-1.32%","time":"22:50","volumn":"29.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.38","rise":"-1.29%","time":"22:55","volumn":"35.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.28","rise":"-1.50%","time":"23:00","volumn":"27.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.27","rise":"-1.55%","time":"23:05","volumn":"36.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.28","rise":"-1.51%","time":"23:10","volumn":"10.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.26","rise":"-1.56%","time":"23:15","volumn":"30.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.27","rise":"-1.52%","time":"23:20","volumn":"28.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.27","rise":"-1.52%","time":"23:25","volumn":"8.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.28","rise":"-1.51%","time":"23:30","volumn":"36.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.33","rise":"-1.40%","time":"23:35","volumn":"33.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.34","rise":"-1.37%","time":"23:40","volumn":"28.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.44","rise":"-1.16%","time":"23:45","volumn":"102.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.45","rise":"-1.13%","time":"23:50","volumn":"16.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.42","rise":"-1.20%","time":"23:55","volumn":"75.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.49","rise":"-1.05%","time":"00:00","volumn":"37.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.47","rise":"-1.09%","time":"00:05","volumn":"22.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.54","rise":"-0.93%","time":"00:10","volumn":"149.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.53","rise":"-0.96%","time":"00:15","volumn":"69.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.58","rise":"-0.86%","time":"00:20","volumn":"52.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.55","rise":"-0.91%","time":"00:25","volumn":"52.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.54","rise":"-0.93%","time":"00:30","volumn":"29.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.56","rise":"-0.88%","time":"00:35","volumn":"36.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.70","rise":"-0.58%","time":"00:40","volumn":"105.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.64","rise":"-0.71%","time":"00:45","volumn":"79.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.59","rise":"-0.82%","time":"00:50","volumn":"34.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.59","rise":"-0.83%","time":"00:55","volumn":"40.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.50","rise":"-1.02%","time":"01:00","volumn":"15.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.41","rise":"-1.21%","time":"01:05","volumn":"30.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.48","rise":"-1.07%","time":"01:10","volumn":"32.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.51","rise":"-1.00%","time":"01:15","volumn":"6.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.51","rise":"-1.00%","time":"01:20","volumn":"25.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.51","rise":"-1.00%","time":"01:25","volumn":"17.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.49","rise":"-1.03%","time":"01:30","volumn":"57.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.49","rise":"-1.03%","time":"01:35","volumn":"18.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.48","rise":"-1.07%","time":"01:40","volumn":"44.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.45","rise":"-1.13%","time":"01:45","volumn":"81.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.47","rise":"-1.09%","time":"01:50","volumn":"62.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.50","rise":"-1.02%","time":"01:55","volumn":"26.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.48","rise":"-1.07%","time":"02:00","volumn":"58.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.48","rise":"-1.07%","time":"02:05","volumn":"12.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.53","rise":"-0.96%","time":"02:10","volumn":"71.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.52","rise":"-0.98%","time":"02:15","volumn":"47.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.56","rise":"-0.89%","time":"02:20","volumn":"20.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.56","rise":"-0.89%","time":"02:25","volumn":"28.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.53","rise":"-0.96%","time":"02:30","volumn":"69.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.47","rise":"-1.09%","time":"02:35","volumn":"64.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.51","rise":"-1.01%","time":"02:40","volumn":"68.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.51","rise":"-1.00%","time":"02:45","volumn":"30.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.42","rise":"-1.20%","time":"02:50","volumn":"127.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.42","rise":"-1.19%","time":"02:55","volumn":"31.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.44","rise":"-1.16%","time":"03:00","volumn":"69.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.49","rise":"-1.03%","time":"03:05","volumn":"43.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.47","rise":"-1.10%","time":"03:10","volumn":"94.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.46","rise":"-1.11%","time":"03:15","volumn":"10.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.48","rise":"-1.07%","time":"03:20","volumn":"110.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.47","rise":"-1.09%","time":"03:25","volumn":"76.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.49","rise":"-1.05%","time":"03:30","volumn":"75.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.50","rise":"-1.02%","time":"03:35","volumn":"72.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.48","rise":"-1.06%","time":"03:40","volumn":"80.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.51","rise":"-1.00%","time":"03:45","volumn":"135.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.55","rise":"-0.92%","time":"03:50","volumn":"129.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.60","rise":"-0.80%","time":"03:55","volumn":"282.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.54","rise":"-0.93%","time":"04:00","volumn":"954.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"385.00","ratio":"-0.93%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"526.47","ratio":"-0.63%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.30","ratio":"-0.52%"}],"marketCapitalization":"120.92\u4ebf","maxPrice":"44.92","minPrice":"44.32","monthlyTendency":{"cx":{"o":["2024\/04\/30","2024\/05\/28"]},"cy":{"o":["45.28","44.84","44.39","43.95","43.50"]},"cyrate":{"o":["4.09%","3.20%","2.30%","1.40%","0.51%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"43.50","rise":"0","time":"04\/30","volumn":"1574.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.09","rise":"1.36%","time":"05\/01","volumn":"1618.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"44.14","rise":"1.47%","time":"05\/02","volumn":"1854.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"43.96","rise":"1.06%","time":"05\/03","volumn":"2131.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"44.10","rise":"1.38%","time":"05\/06","volumn":"3289.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"43.72","rise":"0.51%","time":"05\/07","volumn":"2621.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"44.34","rise":"1.93%","time":"05\/08","volumn":"2398.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"44.37","rise":"2.00%","time":"05\/09","volumn":"2915.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"44.51","rise":"2.32%","time":"05\/10","volumn":"1710.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"44.41","rise":"2.09%","time":"05\/13","volumn":"2038.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"44.20","rise":"1.61%","time":"05\/14","volumn":"2028.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.14","rise":"1.47%","time":"05\/15","volumn":"2098.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.59","rise":"2.51%","time":"05\/16","volumn":"1834.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.28","rise":"4.09%","time":"05\/17","volumn":"1283.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.41","rise":"2.09%","time":"05\/20","volumn":"3004.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.93","rise":"3.29%","time":"05\/21","volumn":"2791.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.59","rise":"2.51%","time":"05\/22","volumn":"2060.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.04","rise":"1.24%","time":"05\/23","volumn":"2201.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.05","rise":"1.26%","time":"05\/24","volumn":"1159.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.54","rise":"2.39%","time":"05\/28","volumn":"5400.00"}],"points":"20"},"open":"44.57","priceChangeRatio":"0.08%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"CAN\u91d1\u878d","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["44.83","44.70","44.58","44.45","44.32"]},"cyrate":{"o":["0.65%","0.36%","0.08%","-0.21%","-0.49%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.54","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.61","rise":"0.16%","time":"21:32","volumn":"29.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.33","rise":"-0.47%","time":"21:33","volumn":"43.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.32","rise":"-0.49%","time":"21:34","volumn":"52.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.55","rise":"0.03%","time":"21:35","volumn":"87.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.63","rise":"0.20%","time":"21:36","volumn":"110.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.63","rise":"0.20%","time":"21:37","volumn":"122.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.55","rise":"0.03%","time":"21:38","volumn":"126.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.55","rise":"0.03%","time":"21:39","volumn":"126.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.64","rise":"0.22%","time":"21:40","volumn":"145.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.66","rise":"0.27%","time":"21:41","volumn":"151.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.70","rise":"0.36%","time":"21:42","volumn":"155.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.73","rise":"0.43%","time":"21:43","volumn":"169.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.83","rise":"0.65%","time":"21:44","volumn":"171.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.79","rise":"0.56%","time":"21:45","volumn":"183.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.70","rise":"0.37%","time":"21:46","volumn":"193.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.80","rise":"0.57%","time":"21:47","volumn":"198.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.65","rise":"0.25%","time":"21:48","volumn":"207.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.71","rise":"0.38%","time":"21:49","volumn":"211.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.71","rise":"0.38%","time":"21:50","volumn":"211.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.68","rise":"0.31%","time":"21:51","volumn":"234.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.63","rise":"0.20%","time":"21:52","volumn":"245.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.59","rise":"0.12%","time":"21:53","volumn":"265.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.59","rise":"0.11%","time":"21:54","volumn":"268.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.65","rise":"0.25%","time":"21:55","volumn":"282.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.65","rise":"0.25%","time":"21:56","volumn":"287.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.65","rise":"0.25%","time":"21:57","volumn":"287.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.66","rise":"0.27%","time":"21:58","volumn":"305.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.66","rise":"0.27%","time":"21:59","volumn":"314.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.67","rise":"0.29%","time":"22:00","volumn":"320.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.70","rise":"0.36%","time":"22:01","volumn":"325.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.66","rise":"0.26%","time":"22:02","volumn":"331.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.71","rise":"0.38%","time":"22:03","volumn":"345.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.71","rise":"0.38%","time":"22:04","volumn":"354.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.71","rise":"0.38%","time":"22:05","volumn":"359.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.71","rise":"0.38%","time":"22:06","volumn":"360.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.76","rise":"0.49%","time":"22:07","volumn":"372.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.74","rise":"0.45%","time":"22:08","volumn":"374.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.75","rise":"0.47%","time":"22:09","volumn":"385.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.71","rise":"0.38%","time":"22:10","volumn":"390.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.79","rise":"0.56%","time":"22:11","volumn":"403.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.80","rise":"0.59%","time":"22:12","volumn":"408.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.74","rise":"0.46%","time":"22:13","volumn":"424.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.74","rise":"0.46%","time":"22:14","volumn":"426.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.74","rise":"0.45%","time":"22:15","volumn":"428.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.80","rise":"0.58%","time":"22:16","volumn":"444.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.80","rise":"0.58%","time":"22:17","volumn":"444.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.78","rise":"0.55%","time":"22:18","volumn":"455.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.80","rise":"0.58%","time":"22:19","volumn":"466.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.70","rise":"0.37%","time":"22:20","volumn":"473.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.75","rise":"0.47%","time":"22:21","volumn":"476.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.75","rise":"0.47%","time":"22:22","volumn":"487.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.75","rise":"0.47%","time":"22:23","volumn":"490.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.67","rise":"0.29%","time":"22:24","volumn":"514.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.63","rise":"0.21%","time":"22:25","volumn":"517.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.63","rise":"0.21%","time":"22:26","volumn":"521.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.62","rise":"0.17%","time":"22:27","volumn":"531.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.65","rise":"0.25%","time":"22:28","volumn":"543.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.65","rise":"0.25%","time":"22:29","volumn":"547.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.65","rise":"0.25%","time":"22:30","volumn":"569.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.68","rise":"0.31%","time":"22:31","volumn":"570.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.66","rise":"0.27%","time":"22:32","volumn":"577.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.64","rise":"0.22%","time":"22:33","volumn":"597.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.64","rise":"0.22%","time":"22:34","volumn":"600.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.62","rise":"0.19%","time":"22:35","volumn":"605.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.62","rise":"0.19%","time":"22:36","volumn":"605.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.66","rise":"0.27%","time":"22:37","volumn":"623.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.66","rise":"0.27%","time":"22:38","volumn":"631.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.66","rise":"0.27%","time":"22:39","volumn":"639.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.66","rise":"0.27%","time":"22:40","volumn":"655.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.69","rise":"0.34%","time":"22:41","volumn":"680.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.68","rise":"0.31%","time":"22:42","volumn":"684.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.68","rise":"0.31%","time":"22:43","volumn":"684.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.71","rise":"0.38%","time":"22:44","volumn":"696.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.74","rise":"0.45%","time":"22:45","volumn":"702.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.72","rise":"0.40%","time":"22:46","volumn":"707.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.75","rise":"0.47%","time":"22:47","volumn":"717.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.75","rise":"0.47%","time":"22:48","volumn":"723.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.77","rise":"0.52%","time":"22:49","volumn":"727.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.77","rise":"0.52%","time":"22:50","volumn":"734.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.72","rise":"0.40%","time":"22:51","volumn":"735.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.70","rise":"0.36%","time":"22:52","volumn":"770.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.67","rise":"0.29%","time":"22:53","volumn":"784.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.60","rise":"0.13%","time":"22:54","volumn":"798.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.60","rise":"0.13%","time":"22:55","volumn":"802.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.60","rise":"0.13%","time":"22:56","volumn":"803.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.59","rise":"0.11%","time":"22:57","volumn":"816.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.62","rise":"0.18%","time":"22:58","volumn":"829.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.63","rise":"0.20%","time":"22:59","volumn":"835.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.65","rise":"0.25%","time":"23:00","volumn":"846.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.60","rise":"0.15%","time":"23:01","volumn":"851.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.60","rise":"0.15%","time":"23:02","volumn":"861.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.63","rise":"0.20%","time":"23:03","volumn":"878.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.63","rise":"0.20%","time":"23:04","volumn":"878.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.59","rise":"0.11%","time":"23:05","volumn":"898.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.59","rise":"0.11%","time":"23:06","volumn":"901.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.59","rise":"0.10%","time":"23:07","volumn":"903.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.59","rise":"0.10%","time":"23:08","volumn":"904.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.59","rise":"0.11%","time":"23:09","volumn":"905.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.60","rise":"0.13%","time":"23:10","volumn":"912.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.55","rise":"0.03%","time":"23:11","volumn":"930.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.49","rise":"-0.11%","time":"23:12","volumn":"948.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.49","rise":"-0.11%","time":"23:13","volumn":"948.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.50","rise":"-0.09%","time":"23:14","volumn":"951.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.50","rise":"-0.09%","time":"23:15","volumn":"957.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.54","rise":"0.00%","time":"23:16","volumn":"990.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.53","rise":"-0.02%","time":"23:17","volumn":"1001.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.54","rise":"0.00%","time":"23:18","volumn":"1003.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.54","rise":"0.00%","time":"23:19","volumn":"1020.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.54","rise":"0.00%","time":"23:20","volumn":"1021.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.55","rise":"0.02%","time":"23:21","volumn":"1033.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.55","rise":"0.02%","time":"23:22","volumn":"1038.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.55","rise":"0.02%","time":"23:23","volumn":"1041.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.55","rise":"0.02%","time":"23:24","volumn":"1051.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.51","rise":"-0.07%","time":"23:25","volumn":"1069.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.48","rise":"-0.13%","time":"23:26","volumn":"1100.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.48","rise":"-0.13%","time":"23:27","volumn":"1100.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.48","rise":"-0.13%","time":"23:28","volumn":"1106.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.48","rise":"-0.13%","time":"23:29","volumn":"1117.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.46","rise":"-0.18%","time":"23:30","volumn":"1129.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.45","rise":"-0.21%","time":"23:31","volumn":"1140.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.43","rise":"-0.25%","time":"23:32","volumn":"1144.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.43","rise":"-0.25%","time":"23:33","volumn":"1144.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.46","rise":"-0.18%","time":"23:34","volumn":"1158.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.47","rise":"-0.16%","time":"23:35","volumn":"1186.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.47","rise":"-0.16%","time":"23:36","volumn":"1186.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.51","rise":"-0.07%","time":"23:37","volumn":"1224.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.51","rise":"-0.07%","time":"23:38","volumn":"1228.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.61","rise":"0.16%","time":"23:39","volumn":"1238.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.63","rise":"0.20%","time":"23:40","volumn":"1246.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.63","rise":"0.20%","time":"23:41","volumn":"1247.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.60","rise":"0.15%","time":"23:42","volumn":"1265.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.64","rise":"0.22%","time":"23:43","volumn":"1274.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.64","rise":"0.22%","time":"23:44","volumn":"1277.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.64","rise":"0.22%","time":"23:45","volumn":"1280.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.60","rise":"0.13%","time":"23:46","volumn":"1283.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.64","rise":"0.22%","time":"23:47","volumn":"1299.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.64","rise":"0.22%","time":"23:48","volumn":"1299.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.58","rise":"0.08%","time":"23:49","volumn":"1331.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.58","rise":"0.08%","time":"23:50","volumn":"1331.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.58","rise":"0.08%","time":"23:51","volumn":"1345.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.58","rise":"0.08%","time":"23:52","volumn":"1345.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"44.58","rise":"0.08%","time":"23:53","volumn":"1345.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"CAN\u91d1\u878d[CNA]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CNA.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CNA.html?from=360search","volume":"13.46\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/14","2024\/05\/28"]},"cy":{"o":["45.28","42.47","39.66","36.84","34.03"]},"cyrate":{"o":["32.36%","24.14%","15.92%","7.70%","-0.53%"]},"p":[{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"34.21","rise":"0","time":"06\/14","volumn":"1268.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"34.52","rise":"0.91%","time":"06\/15","volumn":"1374.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"34.79","rise":"1.70%","time":"06\/16","volumn":"5089.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"34.63","rise":"1.23%","time":"06\/20","volumn":"1624.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"34.71","rise":"1.46%","time":"06\/21","volumn":"1471.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"35.27","rise":"3.10%","time":"06\/22","volumn":"2148.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"35.42","rise":"3.54%","time":"06\/23","volumn":"7974.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"35.48","rise":"3.71%","time":"06\/26","volumn":"1753.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"35.35","rise":"3.33%","time":"06\/27","volumn":"1258.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"34.57","rise":"1.05%","time":"06\/28","volumn":"1494.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"34.85","rise":"1.87%","time":"06\/29","volumn":"1601.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"34.90","rise":"2.02%","time":"06\/30","volumn":"2074.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"35.14","rise":"2.72%","time":"07\/03","volumn":"1090.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"34.94","rise":"2.13%","time":"07\/05","volumn":"1378.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"34.85","rise":"1.87%","time":"07\/06","volumn":"1112.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"35.18","rise":"2.84%","time":"07\/07","volumn":"1958.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"34.55","rise":"0.99%","time":"07\/10","volumn":"1151.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"34.83","rise":"1.81%","time":"07\/11","volumn":"1626.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"34.54","rise":"0.96%","time":"07\/12","volumn":"1482.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"34.61","rise":"1.17%","time":"07\/13","volumn":"1449.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"34.03","rise":"-0.53%","time":"07\/14","volumn":"1538.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"34.31","rise":"0.29%","time":"07\/17","volumn":"853.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"34.38","rise":"0.50%","time":"07\/18","volumn":"1006.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"34.52","rise":"0.91%","time":"07\/19","volumn":"917.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"35.25","rise":"3.04%","time":"07\/20","volumn":"890.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"35.29","rise":"3.16%","time":"07\/21","volumn":"1119.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"35.26","rise":"3.07%","time":"07\/24","volumn":"839.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"35.40","rise":"3.48%","time":"07\/25","volumn":"2278.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"36.43","rise":"6.49%","time":"07\/26","volumn":"1825.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"36.51","rise":"6.72%","time":"07\/27","volumn":"1722.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"36.22","rise":"5.88%","time":"07\/28","volumn":"2027.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"35.44","rise":"3.60%","time":"07\/31","volumn":"3187.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"35.79","rise":"4.62%","time":"08\/01","volumn":"1806.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"36.54","rise":"6.81%","time":"08\/02","volumn":"4.67\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"39.38","rise":"15.11%","time":"08\/03","volumn":"4712.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.13","rise":"11.46%","time":"08\/04","volumn":"3103.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.42","rise":"12.31%","time":"08\/07","volumn":"1809.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"37.56","rise":"9.79%","time":"08\/08","volumn":"1556.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"37.40","rise":"9.32%","time":"08\/09","volumn":"1624.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"37.44","rise":"9.44%","time":"08\/10","volumn":"1382.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"37.72","rise":"10.26%","time":"08\/11","volumn":"861.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"37.14","rise":"8.56%","time":"08\/14","volumn":"818.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"36.60","rise":"6.99%","time":"08\/15","volumn":"908.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"36.71","rise":"7.31%","time":"08\/16","volumn":"1164.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"36.14","rise":"5.64%","time":"08\/17","volumn":"1383.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"35.99","rise":"5.20%","time":"08\/18","volumn":"1007.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"35.77","rise":"4.56%","time":"08\/21","volumn":"808.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"35.50","rise":"3.77%","time":"08\/22","volumn":"851.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"35.74","rise":"4.47%","time":"08\/23","volumn":"947.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"35.71","rise":"4.38%","time":"08\/24","volumn":"729.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"35.85","rise":"4.79%","time":"08\/25","volumn":"751.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"35.83","rise":"4.74%","time":"08\/28","volumn":"832.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"36.17","rise":"5.73%","time":"08\/29","volumn":"1317.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"36.29","rise":"6.08%","time":"08\/30","volumn":"945.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"36.03","rise":"5.32%","time":"08\/31","volumn":"1391.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"36.34","rise":"6.23%","time":"09\/01","volumn":"856.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"35.58","rise":"4.00%","time":"09\/05","volumn":"1489.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"35.49","rise":"3.74%","time":"09\/06","volumn":"1147.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"35.18","rise":"2.84%","time":"09\/07","volumn":"2745.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"35.14","rise":"2.72%","time":"09\/08","volumn":"1249.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"35.32","rise":"3.24%","time":"09\/11","volumn":"801.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"35.95","rise":"5.09%","time":"09\/12","volumn":"995.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"35.78","rise":"4.59%","time":"09\/13","volumn":"1071.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"36.15","rise":"5.67%","time":"09\/14","volumn":"1242.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"35.84","rise":"4.76%","time":"09\/15","volumn":"4736.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"36.90","rise":"7.86%","time":"09\/18","volumn":"1557.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"36.94","rise":"7.98%","time":"09\/19","volumn":"1355.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"37.37","rise":"9.24%","time":"09\/20","volumn":"1807.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"37.07","rise":"8.36%","time":"09\/21","volumn":"1179.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"37.10","rise":"8.45%","time":"09\/22","volumn":"1324.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"36.96","rise":"8.04%","time":"09\/25","volumn":"1073.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"36.36","rise":"6.28%","time":"09\/26","volumn":"1090.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"36.38","rise":"6.34%","time":"09\/27","volumn":"726.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"36.41","rise":"6.43%","time":"09\/28","volumn":"647.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"36.05","rise":"5.38%","time":"09\/29","volumn":"939.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"35.74","rise":"4.47%","time":"10\/02","volumn":"1644.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"35.04","rise":"2.43%","time":"10\/03","volumn":"900.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"35.34","rise":"3.30%","time":"10\/04","volumn":"1803.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"35.66","rise":"4.24%","time":"10\/05","volumn":"935.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"35.91","rise":"4.97%","time":"10\/06","volumn":"1227.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"36.45","rise":"6.55%","time":"10\/09","volumn":"1069.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"36.28","rise":"6.05%","time":"10\/10","volumn":"1606.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"36.97","rise":"8.07%","time":"10\/11","volumn":"1688.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"36.64","rise":"7.10%","time":"10\/12","volumn":"1184.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"36.94","rise":"7.98%","time":"10\/13","volumn":"1027.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"37.85","rise":"10.64%","time":"10\/16","volumn":"1214.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"38.14","rise":"11.49%","time":"10\/17","volumn":"1439.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"37.76","rise":"10.38%","time":"10\/18","volumn":"725.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"37.02","rise":"8.21%","time":"10\/19","volumn":"1164.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"36.19","rise":"5.79%","time":"10\/20","volumn":"1491.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"35.99","rise":"5.20%","time":"10\/23","volumn":"1000.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"36.56","rise":"6.87%","time":"10\/24","volumn":"904.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"37.22","rise":"8.80%","time":"10\/25","volumn":"1243.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"36.93","rise":"7.95%","time":"10\/26","volumn":"1914.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"36.23","rise":"5.90%","time":"10\/27","volumn":"1361.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"35.90","rise":"4.94%","time":"10\/30","volumn":"1557.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"37.10","rise":"8.45%","time":"10\/31","volumn":"1693.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"37.45","rise":"9.47%","time":"11\/01","volumn":"1649.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"37.12","rise":"8.51%","time":"11\/02","volumn":"2358.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"36.74","rise":"7.40%","time":"11\/03","volumn":"1513.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"36.61","rise":"7.02%","time":"11\/06","volumn":"2627.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"36.26","rise":"5.99%","time":"11\/07","volumn":"1435.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"35.90","rise":"4.94%","time":"11\/08","volumn":"1048.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"36.14","rise":"5.64%","time":"11\/09","volumn":"1387.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"36.08","rise":"5.47%","time":"11\/10","volumn":"1499.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"36.21","rise":"5.85%","time":"11\/13","volumn":"1010.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"36.63","rise":"7.07%","time":"11\/14","volumn":"1610.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"36.34","rise":"6.23%","time":"11\/15","volumn":"1120.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"36.86","rise":"7.75%","time":"11\/16","volumn":"1549.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"37.24","rise":"8.86%","time":"11\/17","volumn":"1931.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"37.78","rise":"10.44%","time":"11\/20","volumn":"2108.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"38.37","rise":"12.16%","time":"11\/21","volumn":"1908.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"38.63","rise":"12.92%","time":"11\/22","volumn":"1384.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"38.94","rise":"13.83%","time":"11\/24","volumn":"679.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"39.04","rise":"14.12%","time":"11\/27","volumn":"1436.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"38.57","rise":"12.74%","time":"11\/28","volumn":"1103.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"38.52","rise":"12.60%","time":"11\/29","volumn":"1194.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"39.25","rise":"14.73%","time":"11\/30","volumn":"1449.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"39.34","rise":"15.00%","time":"12\/01","volumn":"1416.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"39.81","rise":"16.37%","time":"12\/04","volumn":"1583.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"40.36","rise":"17.98%","time":"12\/05","volumn":"2174.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"39.40","rise":"15.17%","time":"12\/06","volumn":"2134.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"38.77","rise":"13.33%","time":"12\/07","volumn":"1431.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"38.67","rise":"13.04%","time":"12\/08","volumn":"1848.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"38.79","rise":"13.39%","time":"12\/11","volumn":"1366.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"38.90","rise":"13.71%","time":"12\/12","volumn":"1542.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"39.37","rise":"15.08%","time":"12\/13","volumn":"6449.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"38.38","rise":"12.19%","time":"12\/14","volumn":"2313.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"38.34","rise":"12.07%","time":"12\/15","volumn":"3778.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"38.97","rise":"13.91%","time":"12\/18","volumn":"1479.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"39.45","rise":"15.32%","time":"12\/19","volumn":"2020.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"39.24","rise":"14.70%","time":"12\/20","volumn":"2608.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"39.03","rise":"14.09%","time":"12\/21","volumn":"1350.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"39.15","rise":"14.44%","time":"12\/22","volumn":"1035.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"39.14","rise":"14.41%","time":"12\/26","volumn":"915.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"38.98","rise":"13.94%","time":"12\/27","volumn":"1250.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"39.39","rise":"15.14%","time":"12\/28","volumn":"1519.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"39.43","rise":"15.26%","time":"12\/29","volumn":"1545.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"39.86","rise":"16.52%","time":"01\/02","volumn":"2205.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"39.54","rise":"15.58%","time":"01\/03","volumn":"3476.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"40.07","rise":"17.13%","time":"01\/04","volumn":"4220.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"40.50","rise":"18.39%","time":"01\/05","volumn":"4750.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"39.81","rise":"16.37%","time":"01\/08","volumn":"1552.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"39.44","rise":"15.29%","time":"01\/09","volumn":"1938.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"39.28","rise":"14.82%","time":"01\/10","volumn":"1209.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"39.47","rise":"15.38%","time":"01\/11","volumn":"1445.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"39.34","rise":"15.00%","time":"01\/12","volumn":"1171.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"39.55","rise":"15.61%","time":"01\/16","volumn":"2038.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"39.65","rise":"15.90%","time":"01\/17","volumn":"1796.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"40.14","rise":"17.33%","time":"01\/18","volumn":"1592.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"40.45","rise":"18.24%","time":"01\/19","volumn":"2036.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.47","rise":"21.22%","time":"01\/22","volumn":"1952.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"41.48","rise":"21.25%","time":"01\/23","volumn":"1530.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"41.67","rise":"21.81%","time":"01\/24","volumn":"1388.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"41.52","rise":"21.37%","time":"01\/25","volumn":"1366.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"41.55","rise":"21.46%","time":"01\/26","volumn":"948.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"41.23","rise":"20.52%","time":"01\/29","volumn":"1862.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"41.38","rise":"20.96%","time":"01\/30","volumn":"1863.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"41.19","rise":"20.40%","time":"01\/31","volumn":"1971.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"40.57","rise":"18.59%","time":"02\/01","volumn":"2098.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"40.44","rise":"18.21%","time":"02\/02","volumn":"2521.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"43.54","rise":"27.27%","time":"02\/05","volumn":"7879.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.21","rise":"26.31%","time":"02\/06","volumn":"5491.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.57","rise":"27.36%","time":"02\/07","volumn":"3982.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"42.41","rise":"23.97%","time":"02\/08","volumn":"2424.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"43.03","rise":"25.78%","time":"02\/09","volumn":"2165.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"43.45","rise":"27.01%","time":"02\/12","volumn":"5339.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"43.15","rise":"26.13%","time":"02\/13","volumn":"2228.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.28","rise":"26.51%","time":"02\/14","volumn":"2116.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.30","rise":"29.49%","time":"02\/15","volumn":"7304.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"44.01","rise":"28.65%","time":"02\/16","volumn":"3077.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"43.88","rise":"28.27%","time":"02\/20","volumn":"1935.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"43.40","rise":"26.86%","time":"02\/21","volumn":"2067.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"43.84","rise":"28.15%","time":"02\/22","volumn":"1399.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"44.06","rise":"28.79%","time":"02\/23","volumn":"1265.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"43.67","rise":"27.65%","time":"02\/26","volumn":"981.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"43.90","rise":"28.33%","time":"02\/27","volumn":"1149.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"43.84","rise":"28.15%","time":"02\/28","volumn":"1016.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"43.51","rise":"27.19%","time":"02\/29","volumn":"1119.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"42.62","rise":"24.58%","time":"03\/01","volumn":"2103.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"42.94","rise":"25.52%","time":"03\/04","volumn":"1750.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"43.40","rise":"26.86%","time":"03\/05","volumn":"2295.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"43.82","rise":"28.09%","time":"03\/06","volumn":"4066.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"43.20","rise":"26.28%","time":"03\/07","volumn":"1766.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"43.23","rise":"26.37%","time":"03\/08","volumn":"2015.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"43.40","rise":"26.86%","time":"03\/11","volumn":"1172.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"43.93","rise":"28.41%","time":"03\/12","volumn":"2473.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"43.65","rise":"27.59%","time":"03\/13","volumn":"2963.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"43.68","rise":"27.68%","time":"03\/14","volumn":"1775.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"43.87","rise":"28.24%","time":"03\/15","volumn":"2734.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"43.71","rise":"27.77%","time":"03\/18","volumn":"1646.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"43.91","rise":"28.35%","time":"03\/19","volumn":"1854.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"43.86","rise":"28.21%","time":"03\/20","volumn":"2163.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"43.46","rise":"27.04%","time":"03\/21","volumn":"1881.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"43.67","rise":"27.65%","time":"03\/22","volumn":"1702.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"43.97","rise":"28.53%","time":"03\/25","volumn":"1499.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"43.92","rise":"28.38%","time":"03\/26","volumn":"2492.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"44.41","rise":"29.82%","time":"03\/27","volumn":"997.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"44.98","rise":"31.48%","time":"03\/28","volumn":"2223.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"44.32","rise":"29.55%","time":"04\/01","volumn":"1224.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"43.44","rise":"26.98%","time":"04\/02","volumn":"2226.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"43.73","rise":"27.83%","time":"04\/03","volumn":"1331.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"43.23","rise":"26.37%","time":"04\/04","volumn":"1690.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"43.64","rise":"27.57%","time":"04\/05","volumn":"1193.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"43.61","rise":"27.48%","time":"04\/08","volumn":"1564.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"43.66","rise":"27.62%","time":"04\/09","volumn":"2969.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.57","rise":"27.36%","time":"04\/10","volumn":"1564.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.86","rise":"25.29%","time":"04\/11","volumn":"1770.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.90","rise":"25.40%","time":"04\/12","volumn":"1168.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"42.77","rise":"25.02%","time":"04\/15","volumn":"1788.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"42.82","rise":"25.17%","time":"04\/16","volumn":"1575.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"42.37","rise":"23.85%","time":"04\/17","volumn":"1608.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"42.90","rise":"25.40%","time":"04\/18","volumn":"1198.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"44.00","rise":"28.62%","time":"04\/19","volumn":"1952.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.12","rise":"28.97%","time":"04\/22","volumn":"2135.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"43.75","rise":"27.89%","time":"04\/23","volumn":"1638.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.79","rise":"28.00%","time":"04\/24","volumn":"1308.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"43.22","rise":"26.34%","time":"04\/25","volumn":"2342.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.80","rise":"25.11%","time":"04\/26","volumn":"1860.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.30","rise":"26.57%","time":"04\/29","volumn":"1439.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"43.50","rise":"27.16%","time":"04\/30","volumn":"1574.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"44.09","rise":"28.88%","time":"05\/01","volumn":"1618.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"44.14","rise":"29.03%","time":"05\/02","volumn":"1854.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"43.96","rise":"28.50%","time":"05\/03","volumn":"2131.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"44.10","rise":"28.91%","time":"05\/06","volumn":"3289.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"43.72","rise":"27.80%","time":"05\/07","volumn":"2621.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"44.34","rise":"29.61%","time":"05\/08","volumn":"2398.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"44.37","rise":"29.70%","time":"05\/09","volumn":"2915.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"44.51","rise":"30.11%","time":"05\/10","volumn":"1710.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"44.41","rise":"29.82%","time":"05\/13","volumn":"2038.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"44.20","rise":"29.20%","time":"05\/14","volumn":"2028.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.14","rise":"29.03%","time":"05\/15","volumn":"2098.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"44.59","rise":"30.34%","time":"05\/16","volumn":"1834.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"45.28","rise":"32.36%","time":"05\/17","volumn":"1283.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"44.41","rise":"29.82%","time":"05\/20","volumn":"3004.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.93","rise":"31.34%","time":"05\/21","volumn":"2791.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"44.59","rise":"30.34%","time":"05\/22","volumn":"2060.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"44.04","rise":"28.73%","time":"05\/23","volumn":"2201.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.05","rise":"28.76%","time":"05\/24","volumn":"1159.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"44.54","rise":"30.20%","time":"05\/28","volumn":"5400.00"}],"points":"240"}}