360搜索

{"amount":"49.41\u4e07","changeAmount":"-0.04","close":"33.91","currentPrice":"33.87","currenttime":"2024-05-21 04:00:18","e":{"@attributes":{"datetime":"2024-05-21 04:00:18","e1":"33.87","e2":"-0.04","e3":"(-0.12%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["34.23","34.08","33.94","33.80","33.65"]},"cyrate":{"o":["1.63%","1.20%","0.77%","0.34%","-0.09%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.68","rise":"0","time":"02:35","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.68","rise":"0.00%","time":"02:40","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.68","rise":"0.00%","time":"02:45","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.68","rise":"0.00%","time":"02:50","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.68","rise":"0.00%","time":"02:55","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.68","rise":"0.00%","time":"03:00","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.68","rise":"0.00%","time":"03:05","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.68","rise":"0.00%","time":"03:10","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.68","rise":"0.00%","time":"03:15","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.68","rise":"0.00%","time":"03:20","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.74","rise":"0.18%","time":"03:25","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.74","rise":"0.18%","time":"03:30","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.74","rise":"0.18%","time":"03:35","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.74","rise":"0.18%","time":"03:40","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"0.07%","time":"03:45","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"0.07%","time":"03:50","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"0.07%","time":"03:55","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.65","rise":"-0.09%","time":"04:00","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"0.24%","time":"21:35","volumn":"3.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"0.24%","time":"21:40","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"0.24%","time":"21:45","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"0.24%","time":"21:50","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"0.24%","time":"21:55","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"0.24%","time":"22:00","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"0.24%","time":"22:05","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"0.24%","time":"22:10","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"0.24%","time":"22:15","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"0.24%","time":"22:20","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"0.24%","time":"22:25","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"0.24%","time":"22:30","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"0.24%","time":"22:35","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"0.24%","time":"22:40","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.76","rise":"0.24%","time":"22:45","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"-0.03%","time":"22:50","volumn":"2.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"-0.03%","time":"22:55","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"-0.03%","time":"23:00","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"-0.03%","time":"23:05","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"-0.03%","time":"23:10","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"-0.03%","time":"23:15","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"-0.03%","time":"23:20","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"-0.03%","time":"23:25","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"-0.03%","time":"23:30","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"-0.03%","time":"23:35","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"-0.03%","time":"23:40","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.67","rise":"-0.03%","time":"23:45","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"0.07%","time":"23:50","volumn":"2.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.70","rise":"0.07%","time":"23:55","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"00:00","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"00:05","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"00:10","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"00:15","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"00:20","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"00:25","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"00:30","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"00:35","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"00:40","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"00:45","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"00:50","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"00:55","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"01:00","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"01:05","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"01:10","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"01:15","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"01:20","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"01:25","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"01:30","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"01:35","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"01:40","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"01:45","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"01:50","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"01:55","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"02:00","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"02:05","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"02:10","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"02:15","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"02:20","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"02:25","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"02:30","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"02:35","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"02:40","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"02:45","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"02:50","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"02:55","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"03:00","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"03:05","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"03:10","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"03:15","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"03:20","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"03:25","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"03:30","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"03:35","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"03:40","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"03:45","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"03:50","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.70","rise":"0.07%","time":"03:55","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"33.80","rise":"0.34%","time":"04:00","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.02","rise":"1.01%","time":"21:35","volumn":"9.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.02","rise":"1.01%","time":"21:40","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.10","rise":"1.25%","time":"21:45","volumn":"3.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.10","rise":"1.25%","time":"21:50","volumn":"61.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.10","rise":"1.25%","time":"21:55","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.10","rise":"1.25%","time":"22:00","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.10","rise":"1.25%","time":"22:05","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.10","rise":"1.25%","time":"22:10","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.10","rise":"1.25%","time":"22:15","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.10","rise":"1.25%","time":"22:20","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.10","rise":"1.25%","time":"22:25","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.10","rise":"1.25%","time":"22:30","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.08","rise":"1.19%","time":"22:35","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.11","rise":"1.28%","time":"22:40","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.06","rise":"1.13%","time":"22:45","volumn":"6.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.06","rise":"1.13%","time":"22:50","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.06","rise":"1.13%","time":"22:55","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.06","rise":"1.13%","time":"23:00","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.06","rise":"1.13%","time":"23:05","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.06","rise":"1.13%","time":"23:10","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.06","rise":"1.13%","time":"23:15","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.06","rise":"1.13%","time":"23:20","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.06","rise":"1.13%","time":"23:25","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.06","rise":"1.13%","time":"23:30","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.06","rise":"1.13%","time":"23:35","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.06","rise":"1.13%","time":"23:40","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.06","rise":"1.13%","time":"23:45","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.06","rise":"1.13%","time":"23:50","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.06","rise":"1.13%","time":"23:55","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"00:00","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"00:05","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"00:10","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"00:15","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"00:20","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"00:25","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"00:30","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"00:35","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"00:40","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"00:45","volumn":"5.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"00:50","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"00:55","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"01:00","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"01:05","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"01:10","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"01:15","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"01:20","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"01:25","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"01:30","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"01:35","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"01:40","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"01:45","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"01:50","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.06","rise":"1.13%","time":"01:55","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.21","rise":"1.57%","time":"02:00","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.21","rise":"1.57%","time":"02:05","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.21","rise":"1.57%","time":"02:10","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.15","rise":"1.40%","time":"02:15","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.14","rise":"1.36%","time":"02:20","volumn":"9.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.14","rise":"1.36%","time":"02:25","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.14","rise":"1.36%","time":"02:30","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.15","rise":"1.38%","time":"02:35","volumn":"5.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.15","rise":"1.38%","time":"02:40","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.19","rise":"1.51%","time":"02:45","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.19","rise":"1.51%","time":"02:50","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.19","rise":"1.51%","time":"02:55","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.12","rise":"1.31%","time":"03:00","volumn":"7.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.20","rise":"1.54%","time":"03:05","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.20","rise":"1.54%","time":"03:10","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.20","rise":"1.54%","time":"03:15","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.20","rise":"1.54%","time":"03:20","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.20","rise":"1.54%","time":"03:25","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.20","rise":"1.54%","time":"03:30","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.20","rise":"1.54%","time":"03:35","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.20","rise":"1.54%","time":"03:40","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.21","rise":"1.57%","time":"03:45","volumn":"20.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.16","rise":"1.44%","time":"03:50","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.16","rise":"1.44%","time":"03:55","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.23","rise":"1.63%","time":"04:00","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.03","rise":"1.04%","time":"21:35","volumn":"12.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.03","rise":"1.04%","time":"21:40","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.03","rise":"1.04%","time":"21:45","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"34.03","rise":"1.04%","time":"21:50","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.91","rise":"0.68%","time":"21:55","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.91","rise":"0.68%","time":"22:00","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.91","rise":"0.68%","time":"22:05","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.91","rise":"0.68%","time":"22:10","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.91","rise":"0.68%","time":"22:15","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.91","rise":"0.68%","time":"22:20","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.91","rise":"0.68%","time":"22:25","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.91","rise":"0.68%","time":"22:30","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.91","rise":"0.68%","time":"22:35","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.91","rise":"0.69%","time":"22:40","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.91","rise":"0.69%","time":"22:45","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.91","rise":"0.69%","time":"22:50","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.97","rise":"0.86%","time":"22:55","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.97","rise":"0.86%","time":"23:00","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.97","rise":"0.86%","time":"23:05","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.97","rise":"0.86%","time":"23:10","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.97","rise":"0.86%","time":"23:15","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.97","rise":"0.86%","time":"23:20","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.97","rise":"0.86%","time":"23:25","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.97","rise":"0.86%","time":"23:30","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.97","rise":"0.86%","time":"23:35","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.97","rise":"0.86%","time":"23:40","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.97","rise":"0.86%","time":"23:45","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.97","rise":"0.86%","time":"23:50","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.97","rise":"0.86%","time":"23:55","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.86%","time":"00:00","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.86%","time":"00:05","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.86%","time":"00:10","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.86%","time":"00:15","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"0.98%","time":"00:20","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"0.98%","time":"00:25","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"0.98%","time":"00:30","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"0.98%","time":"00:35","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"0.98%","time":"00:40","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"0.98%","time":"00:45","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"0.98%","time":"00:50","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"0.98%","time":"00:55","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"0.98%","time":"01:00","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"0.98%","time":"01:05","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"0.98%","time":"01:10","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"0.98%","time":"01:15","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"0.98%","time":"01:20","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"34.01","rise":"0.98%","time":"01:25","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.86%","time":"01:30","volumn":"2.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.86%","time":"01:35","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.86%","time":"01:40","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.86%","time":"01:45","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.86%","time":"01:50","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.86%","time":"01:55","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.86%","time":"02:00","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.86%","time":"02:05","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.86%","time":"02:10","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.86%","time":"02:15","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.97","rise":"0.86%","time":"02:20","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.85","rise":"0.49%","time":"02:25","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.53%","time":"02:30","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.53%","time":"02:35","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.53%","time":"02:40","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.53%","time":"02:45","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.53%","time":"02:50","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.53%","time":"02:55","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.53%","time":"03:00","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.53%","time":"03:05","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.53%","time":"03:10","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.53%","time":"03:15","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.53%","time":"03:20","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.53%","time":"03:25","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.53%","time":"03:30","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.53%","time":"03:35","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.53%","time":"03:40","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.87","rise":"0.55%","time":"03:45","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.87","rise":"0.55%","time":"03:50","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.87","rise":"0.55%","time":"03:55","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.86","rise":"0.55%","time":"04:00","volumn":"4.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.85","rise":"0.50%","time":"21:35","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.35%","time":"21:40","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.35%","time":"21:45","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.35%","time":"21:50","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.80","rise":"0.35%","time":"21:55","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.79","rise":"0.33%","time":"22:00","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.79","rise":"0.33%","time":"22:05","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.79","rise":"0.33%","time":"22:10","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.79","rise":"0.33%","time":"22:15","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.79","rise":"0.33%","time":"22:20","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.79","rise":"0.33%","time":"22:25","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.79","rise":"0.33%","time":"22:30","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.81","rise":"0.39%","time":"22:35","volumn":"2.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.81","rise":"0.39%","time":"22:40","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.60%","time":"22:45","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.60%","time":"22:50","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.60%","time":"22:55","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.60%","time":"23:00","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.60%","time":"23:05","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.60%","time":"23:10","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.60%","time":"23:15","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.60%","time":"23:20","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.60%","time":"23:25","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.60%","time":"23:30","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.60%","time":"23:35","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.60%","time":"23:40","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.60%","time":"23:45","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.60%","time":"23:50","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.88","rise":"0.60%","time":"23:55","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.88","rise":"0.59%","time":"00:00","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.88","rise":"0.59%","time":"00:05","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"00:10","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"00:15","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"00:20","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"00:25","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"00:30","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"00:35","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"00:40","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"00:45","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"00:50","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"00:55","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"01:00","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"01:05","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"01:10","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"01:15","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"01:20","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"01:25","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"01:30","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"01:35","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"01:40","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"01:45","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"01:50","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"01:55","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"02:00","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"02:05","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"02:10","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"02:15","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"02:20","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"02:25","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"02:30","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"02:35","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"02:40","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"02:45","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"02:50","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"02:55","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"03:00","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"03:05","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"03:10","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"03:15","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"03:20","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"03:25","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"03:30","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"03:35","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"03:40","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"03:45","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"03:50","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"03:55","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"33.91","rise":"0.68%","time":"04:00","volumn":"1.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.13","ratio":"-0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.06","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.91","ratio":"0.70%"}],"marketCapitalization":"0","maxPrice":"34.03","minPrice":"33.79","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["34.23","33.63","33.02","32.42","31.82"]},"cyrate":{"o":["7.44%","5.55%","3.66%","1.77%","-0.13%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.86","rise":"0","time":"04\/22","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.46","rise":"1.88%","time":"04\/23","volumn":"66.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.27","rise":"1.29%","time":"04\/24","volumn":"149.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.18","rise":"1.02%","time":"04\/25","volumn":"29.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.41","rise":"1.73%","time":"04\/26","volumn":"93.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"32.40","rise":"1.71%","time":"04\/29","volumn":"65.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.82","rise":"-0.13%","time":"04\/30","volumn":"105.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"31.82","rise":"-0.12%","time":"05\/01","volumn":"79.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.05","rise":"0.60%","time":"05\/02","volumn":"181.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.40","rise":"1.69%","time":"05\/03","volumn":"46.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.74","rise":"2.76%","time":"05\/06","volumn":"26.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"33.05","rise":"3.74%","time":"05\/07","volumn":"74.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"33.20","rise":"4.21%","time":"05\/08","volumn":"79.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.57","rise":"5.37%","time":"05\/09","volumn":"47.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.72","rise":"5.84%","time":"05\/10","volumn":"121.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.65","rise":"5.62%","time":"05\/13","volumn":"75.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.80","rise":"6.07%","time":"05\/14","volumn":"16.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.23","rise":"7.44%","time":"05\/15","volumn":"154.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.86","rise":"6.29%","time":"05\/16","volumn":"46.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.91","rise":"6.43%","time":"05\/17","volumn":"15.00"}],"points":"20"},"open":"33.95","priceChangeRatio":"-0.12%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"DAX\u5fb7\u56fdETF-GlobalX","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["34.03","33.97","33.91","33.85","33.79"]},"cyrate":{"o":["0.35%","0.18%","0.00%","-0.18%","-0.35%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.91","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.91","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.91","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.79","rise":"-0.35%","time":"21:34","volumn":"5.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.03","rise":"0.35%","time":"21:35","volumn":"7.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.94","rise":"0.09%","time":"21:36","volumn":"12.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.94","rise":"0.09%","time":"21:37","volumn":"17.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.94","rise":"0.09%","time":"21:38","volumn":"17.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.94","rise":"0.09%","time":"21:39","volumn":"17.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.94","rise":"0.09%","time":"21:40","volumn":"17.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.94","rise":"0.09%","time":"21:41","volumn":"17.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.19%","time":"21:42","volumn":"23.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.19%","time":"21:43","volumn":"23.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.19%","time":"21:44","volumn":"23.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.19%","time":"21:45","volumn":"23.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.19%","time":"21:46","volumn":"23.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.19%","time":"21:47","volumn":"23.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.19%","time":"21:48","volumn":"23.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.19%","time":"21:49","volumn":"23.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.19%","time":"21:50","volumn":"23.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.19%","time":"21:51","volumn":"23.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.19%","time":"21:52","volumn":"23.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.19%","time":"21:53","volumn":"23.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.19%","time":"21:54","volumn":"24.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.19%","time":"21:55","volumn":"24.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"21:56","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"21:57","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"21:58","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"21:59","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:00","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:01","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:02","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:03","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:04","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:05","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:06","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:07","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:08","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:09","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:10","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:11","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:12","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:13","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:14","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:15","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:16","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:17","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:18","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:19","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:20","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:21","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:22","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:23","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:24","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:25","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:26","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:27","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:28","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:29","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:30","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:31","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:32","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:33","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:34","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:35","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:36","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:37","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:38","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:39","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:40","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:41","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:42","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:43","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"34.00","rise":"0.27%","time":"22:44","volumn":"25.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.97","rise":"0.18%","time":"22:45","volumn":"28.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.97","rise":"0.18%","time":"22:46","volumn":"28.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.97","rise":"0.18%","time":"22:47","volumn":"28.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.97","rise":"0.18%","time":"22:48","volumn":"28.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.97","rise":"0.18%","time":"22:49","volumn":"28.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.97","rise":"0.18%","time":"22:50","volumn":"28.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.97","rise":"0.18%","time":"22:51","volumn":"28.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.97","rise":"0.18%","time":"22:52","volumn":"28.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.97","rise":"0.18%","time":"22:53","volumn":"28.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.97","rise":"0.18%","time":"22:54","volumn":"28.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.97","rise":"0.18%","time":"22:55","volumn":"28.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.97","rise":"0.18%","time":"22:56","volumn":"28.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.97","rise":"0.18%","time":"22:57","volumn":"28.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.97","rise":"0.18%","time":"22:58","volumn":"29.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.97","rise":"0.18%","time":"22:59","volumn":"29.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:00","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:01","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:02","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:03","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:04","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:05","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:06","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:07","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:08","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:09","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:10","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:11","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:12","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:13","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:14","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:15","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:16","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:17","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:18","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:19","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:20","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:21","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:22","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:23","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:24","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:25","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:26","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:27","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:28","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:29","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:30","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:31","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:32","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:33","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:34","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:35","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:36","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:37","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:38","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:39","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:40","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:41","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:42","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:43","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:44","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:45","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:46","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:47","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:48","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:49","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:50","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:51","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:52","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:53","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:54","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:55","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:56","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:57","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:58","volumn":"30.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"33.98","rise":"0.21%","time":"23:59","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:00","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:01","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:02","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:03","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:04","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:05","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:06","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:07","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:08","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:09","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:10","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:11","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:12","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:13","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:14","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:15","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:16","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:17","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:18","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:19","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:20","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:21","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:22","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:23","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:24","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:25","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:26","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:27","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:28","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:29","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"00:30","volumn":"40.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"00:31","volumn":"40.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"00:32","volumn":"40.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"00:33","volumn":"40.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:34","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:35","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:36","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:37","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:38","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:39","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:40","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:41","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:42","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:43","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:44","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:45","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:46","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:47","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:48","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:49","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:50","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:51","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:52","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:53","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:54","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:55","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:56","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:57","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:58","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"00:59","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"01:00","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"01:01","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"01:02","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"01:03","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"01:04","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"01:05","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"01:06","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"01:07","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"01:08","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"01:09","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"01:10","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"01:11","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.98","rise":"0.21%","time":"01:12","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.01","rise":"0.29%","time":"01:13","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.01","rise":"0.29%","time":"01:14","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.01","rise":"0.29%","time":"01:15","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.01","rise":"0.29%","time":"01:16","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.01","rise":"0.29%","time":"01:17","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.01","rise":"0.29%","time":"01:18","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.01","rise":"0.29%","time":"01:19","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.01","rise":"0.29%","time":"01:20","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.01","rise":"0.29%","time":"01:21","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.01","rise":"0.29%","time":"01:22","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.01","rise":"0.29%","time":"01:23","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.01","rise":"0.29%","time":"01:24","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.01","rise":"0.29%","time":"01:25","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"34.01","rise":"0.29%","time":"01:26","volumn":"45.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:27","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:28","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:29","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:30","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:31","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:32","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:33","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:34","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:35","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:36","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:37","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:38","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:39","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:40","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:41","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:42","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:43","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:44","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:45","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:46","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:47","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:48","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:49","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:50","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:51","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:52","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:53","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:54","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:55","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:56","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:57","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:58","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"01:59","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"02:00","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"02:01","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"02:02","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"02:03","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"02:04","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"02:05","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"02:06","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"02:07","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.95","rise":"0.12%","time":"02:08","volumn":"50.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.92","rise":"0.03%","time":"02:09","volumn":"55.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.92","rise":"0.03%","time":"02:10","volumn":"55.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.92","rise":"0.03%","time":"02:11","volumn":"55.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.92","rise":"0.03%","time":"02:12","volumn":"55.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.92","rise":"0.03%","time":"02:13","volumn":"56.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.92","rise":"0.03%","time":"02:14","volumn":"56.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.92","rise":"0.03%","time":"02:15","volumn":"56.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.92","rise":"0.03%","time":"02:16","volumn":"56.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.92","rise":"0.03%","time":"02:17","volumn":"56.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.92","rise":"0.03%","time":"02:18","volumn":"56.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.90","rise":"-0.03%","time":"02:19","volumn":"60.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.90","rise":"-0.03%","time":"02:20","volumn":"60.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.90","rise":"-0.03%","time":"02:21","volumn":"60.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.90","rise":"-0.03%","time":"02:22","volumn":"60.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.90","rise":"-0.03%","time":"02:23","volumn":"60.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.90","rise":"-0.03%","time":"02:24","volumn":"60.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.90","rise":"-0.03%","time":"02:25","volumn":"60.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.90","rise":"-0.03%","time":"02:26","volumn":"60.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.90","rise":"-0.03%","time":"02:27","volumn":"61.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.90","rise":"-0.03%","time":"02:28","volumn":"61.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.90","rise":"-0.03%","time":"02:29","volumn":"61.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:30","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:31","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:32","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:33","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:34","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:35","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:36","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:37","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:38","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:39","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:40","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:41","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:42","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:43","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:44","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:45","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:46","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:47","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:48","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:49","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:50","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:51","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"02:52","volumn":"141.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"02:53","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"02:54","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"02:55","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"02:56","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"02:57","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"02:58","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"02:59","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:00","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:01","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:02","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:03","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:04","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:05","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:06","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:07","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:08","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:09","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:10","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:11","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:12","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:13","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:14","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:15","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:16","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:17","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:18","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:19","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:20","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:21","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:22","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:23","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:24","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:25","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:26","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:27","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:28","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:29","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:30","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:31","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:32","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:33","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:34","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:35","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:36","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:37","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:38","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:39","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:40","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:41","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:42","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:43","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:44","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:45","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:46","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:47","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:48","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:49","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:50","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:51","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:52","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:53","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:54","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.93","rise":"0.06%","time":"03:55","volumn":"143.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.91","rise":"0.00%","time":"03:56","volumn":"144.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.91","rise":"0.00%","time":"03:57","volumn":"144.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.91","rise":"0.00%","time":"03:58","volumn":"145.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.91","rise":"0.00%","time":"03:59","volumn":"145.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"33.87","rise":"-0.12%","time":"04:00","volumn":"145.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"DAX\u5fb7\u56fdETF-GlobalX[DAX]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_DAX.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/DAX.html?from=360search","volume":"1.46\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["34.23","32.13","30.02","27.92","25.82"]},"cyrate":{"o":["19.62%","12.27%","4.92%","-2.43%","-9.78%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.62","rise":"0","time":"06\/06","volumn":"91.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.57","rise":"-0.17%","time":"06\/07","volumn":"41.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.93","rise":"1.08%","time":"06\/08","volumn":"93.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"28.71","rise":"0.31%","time":"06\/09","volumn":"31.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"29.10","rise":"1.68%","time":"06\/12","volumn":"67.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"29.30","rise":"2.38%","time":"06\/13","volumn":"152.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"29.40","rise":"2.73%","time":"06\/14","volumn":"88.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"29.85","rise":"4.30%","time":"06\/15","volumn":"118.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"29.99","rise":"4.79%","time":"06\/16","volumn":"37.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"29.61","rise":"3.46%","time":"06\/20","volumn":"432.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.40","rise":"2.73%","time":"06\/21","volumn":"47.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"29.38","rise":"2.66%","time":"06\/22","volumn":"109.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"28.93","rise":"1.08%","time":"06\/23","volumn":"231.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"28.91","rise":"1.01%","time":"06\/26","volumn":"39.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"29.07","rise":"1.57%","time":"06\/27","volumn":"51.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"29.31","rise":"2.41%","time":"06\/28","volumn":"204.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"29.08","rise":"1.61%","time":"06\/29","volumn":"176.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"29.50","rise":"3.08%","time":"06\/30","volumn":"44.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"29.41","rise":"2.78%","time":"07\/03","volumn":"24.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"28.95","rise":"1.16%","time":"07\/05","volumn":"61.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"28.35","rise":"-0.94%","time":"07\/06","volumn":"430.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"28.72","rise":"0.35%","time":"07\/07","volumn":"36.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"28.82","rise":"0.70%","time":"07\/10","volumn":"222.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"29.13","rise":"1.79%","time":"07\/11","volumn":"77.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"29.89","rise":"4.44%","time":"07\/12","volumn":"63.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"30.35","rise":"6.05%","time":"07\/13","volumn":"48.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"30.20","rise":"5.53%","time":"07\/14","volumn":"2.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"30.32","rise":"5.94%","time":"07\/17","volumn":"29.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"30.30","rise":"5.87%","time":"07\/18","volumn":"261.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"30.21","rise":"5.56%","time":"07\/19","volumn":"59.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"30.04","rise":"4.97%","time":"07\/20","volumn":"65.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"30.04","rise":"4.97%","time":"07\/21","volumn":"44.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"29.86","rise":"4.34%","time":"07\/24","volumn":"74.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"29.99","rise":"4.79%","time":"07\/25","volumn":"146.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"29.97","rise":"4.72%","time":"07\/26","volumn":"18.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"29.89","rise":"4.44%","time":"07\/27","volumn":"107.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"30.38","rise":"6.15%","time":"07\/28","volumn":"45.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"30.30","rise":"5.87%","time":"07\/31","volumn":"143.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"29.88","rise":"4.41%","time":"08\/01","volumn":"37.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"29.19","rise":"2.00%","time":"08\/02","volumn":"577.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"29.12","rise":"1.75%","time":"08\/03","volumn":"280.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"29.06","rise":"1.54%","time":"08\/04","volumn":"431.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"29.39","rise":"2.69%","time":"08\/07","volumn":"42.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"29.03","rise":"1.45%","time":"08\/08","volumn":"97.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"29.08","rise":"1.61%","time":"08\/09","volumn":"38.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"29.20","rise":"2.03%","time":"08\/10","volumn":"41.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"28.96","rise":"1.19%","time":"08\/11","volumn":"37.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"29.04","rise":"1.47%","time":"08\/14","volumn":"46.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"28.64","rise":"0.07%","time":"08\/15","volumn":"10.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"28.52","rise":"-0.35%","time":"08\/16","volumn":"27.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"28.42","rise":"-0.69%","time":"08\/17","volumn":"93.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"28.28","rise":"-1.18%","time":"08\/18","volumn":"38.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.49","rise":"-0.45%","time":"08\/21","volumn":"18.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.47","rise":"-0.52%","time":"08\/22","volumn":"59.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"28.54","rise":"-0.28%","time":"08\/23","volumn":"272.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"28.13","rise":"-1.71%","time":"08\/24","volumn":"22.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"28.32","rise":"-1.04%","time":"08\/25","volumn":"43.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.63","rise":"0.03%","time":"08\/28","volumn":"30.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"29.04","rise":"1.47%","time":"08\/29","volumn":"52.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"29.05","rise":"1.51%","time":"08\/30","volumn":"30.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"28.87","rise":"0.88%","time":"08\/31","volumn":"35.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"28.61","rise":"-0.03%","time":"09\/01","volumn":"34.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"28.19","rise":"-1.50%","time":"09\/05","volumn":"70.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"28.24","rise":"-1.32%","time":"09\/06","volumn":"32.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.12","rise":"-1.74%","time":"09\/07","volumn":"155.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"28.09","rise":"-1.85%","time":"09\/08","volumn":"13.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"28.38","rise":"-0.83%","time":"09\/11","volumn":"18.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.11","rise":"-1.78%","time":"09\/12","volumn":"46.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"27.99","rise":"-2.20%","time":"09\/13","volumn":"40.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"28.19","rise":"-1.50%","time":"09\/14","volumn":"61.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"28.22","rise":"-1.38%","time":"09\/15","volumn":"32.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"28.09","rise":"-1.85%","time":"09\/18","volumn":"146.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"28.01","rise":"-2.13%","time":"09\/19","volumn":"52.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"27.94","rise":"-2.37%","time":"09\/20","volumn":"39.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"27.63","rise":"-3.46%","time":"09\/21","volumn":"132.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"27.62","rise":"-3.49%","time":"09\/22","volumn":"353.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"27.26","rise":"-4.75%","time":"09\/25","volumn":"52.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"26.88","rise":"-6.08%","time":"09\/26","volumn":"113.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"26.77","rise":"-6.46%","time":"09\/27","volumn":"106.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"27.12","rise":"-5.24%","time":"09\/28","volumn":"46.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"27.07","rise":"-5.41%","time":"09\/29","volumn":"50.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"26.69","rise":"-6.74%","time":"10\/02","volumn":"114.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"26.36","rise":"-7.89%","time":"10\/03","volumn":"137.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"26.64","rise":"-6.91%","time":"10\/04","volumn":"39.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"26.66","rise":"-6.85%","time":"10\/05","volumn":"30.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"27.01","rise":"-5.62%","time":"10\/06","volumn":"45.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"26.86","rise":"-6.15%","time":"10\/09","volumn":"30.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"27.33","rise":"-4.50%","time":"10\/10","volumn":"85.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"27.40","rise":"-4.26%","time":"10\/11","volumn":"96.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.04","rise":"-5.52%","time":"10\/12","volumn":"37.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.65","rise":"-6.88%","time":"10\/13","volumn":"92.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.99","rise":"-5.69%","time":"10\/16","volumn":"84.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"27.00","rise":"-5.66%","time":"10\/17","volumn":"29.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.46","rise":"-7.54%","time":"10\/18","volumn":"95.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"26.54","rise":"-7.26%","time":"10\/19","volumn":"56.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"26.17","rise":"-8.56%","time":"10\/20","volumn":"93.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"26.34","rise":"-7.96%","time":"10\/23","volumn":"300.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"26.36","rise":"-7.89%","time":"10\/24","volumn":"8.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.22","rise":"-8.38%","time":"10\/25","volumn":"65.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.95","rise":"-9.33%","time":"10\/26","volumn":"47.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.82","rise":"-9.78%","time":"10\/27","volumn":"32.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"26.24","rise":"-8.31%","time":"10\/30","volumn":"57.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"26.21","rise":"-8.42%","time":"10\/31","volumn":"41.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"26.47","rise":"-7.51%","time":"11\/01","volumn":"19.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"26.95","rise":"-5.83%","time":"11\/02","volumn":"52.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"27.27","rise":"-4.71%","time":"11\/03","volumn":"51.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"27.12","rise":"-5.24%","time":"11\/06","volumn":"134.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"27.03","rise":"-5.55%","time":"11\/07","volumn":"339.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"27.20","rise":"-4.96%","time":"11\/08","volumn":"99.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"27.17","rise":"-5.06%","time":"11\/09","volumn":"84.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"27.31","rise":"-4.57%","time":"11\/10","volumn":"146.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"27.46","rise":"-4.05%","time":"11\/13","volumn":"74.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"28.35","rise":"-0.94%","time":"11\/14","volumn":"125.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"28.49","rise":"-0.45%","time":"11\/15","volumn":"71.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"28.68","rise":"0.21%","time":"11\/16","volumn":"31.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"29.03","rise":"1.44%","time":"11\/17","volumn":"102.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"29.13","rise":"1.79%","time":"11\/20","volumn":"31.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"29.02","rise":"1.40%","time":"11\/21","volumn":"72.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"29.02","rise":"1.40%","time":"11\/22","volumn":"27.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"29.37","rise":"2.63%","time":"11\/24","volumn":"25.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"29.23","rise":"2.14%","time":"11\/27","volumn":"11.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"29.39","rise":"2.69%","time":"11\/28","volumn":"39.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"29.66","rise":"3.64%","time":"11\/29","volumn":"12.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"29.57","rise":"3.32%","time":"11\/30","volumn":"34.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"29.82","rise":"4.20%","time":"12\/01","volumn":"94.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"29.71","rise":"3.81%","time":"12\/04","volumn":"74.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"29.82","rise":"4.20%","time":"12\/05","volumn":"83.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"29.85","rise":"4.30%","time":"12\/06","volumn":"93.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"30.04","rise":"4.97%","time":"12\/07","volumn":"521.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"30.18","rise":"5.46%","time":"12\/08","volumn":"62.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"30.24","rise":"5.67%","time":"12\/11","volumn":"90.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"30.25","rise":"5.72%","time":"12\/12","volumn":"46.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"30.69","rise":"7.24%","time":"12\/13","volumn":"167.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"30.69","rise":"7.24%","time":"12\/14","volumn":"87.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"30.43","rise":"6.33%","time":"12\/15","volumn":"88.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"30.38","rise":"6.16%","time":"12\/18","volumn":"88.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"30.71","rise":"7.33%","time":"12\/19","volumn":"236.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"30.35","rise":"6.05%","time":"12\/20","volumn":"84.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"30.69","rise":"7.24%","time":"12\/21","volumn":"105.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"30.70","rise":"7.27%","time":"12\/22","volumn":"30.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"30.92","rise":"8.04%","time":"12\/26","volumn":"109.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"31.09","rise":"8.64%","time":"12\/27","volumn":"234.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"30.82","rise":"7.70%","time":"12\/28","volumn":"170.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"30.85","rise":"7.81%","time":"12\/29","volumn":"49.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"30.54","rise":"6.72%","time":"01\/02","volumn":"175.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"30.08","rise":"5.11%","time":"01\/03","volumn":"65.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"30.25","rise":"5.71%","time":"01\/04","volumn":"254.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"30.31","rise":"5.92%","time":"01\/05","volumn":"32.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"30.70","rise":"7.28%","time":"01\/08","volumn":"74.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"30.39","rise":"6.20%","time":"01\/09","volumn":"55.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"30.62","rise":"7.00%","time":"01\/10","volumn":"47.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"30.49","rise":"6.55%","time":"01\/11","volumn":"20.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"30.57","rise":"6.83%","time":"01\/12","volumn":"31.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"30.02","rise":"4.91%","time":"01\/16","volumn":"211.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"29.85","rise":"4.31%","time":"01\/17","volumn":"177.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"30.14","rise":"5.32%","time":"01\/18","volumn":"62.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"30.28","rise":"5.81%","time":"01\/19","volumn":"65.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"30.31","rise":"5.92%","time":"01\/22","volumn":"49.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"30.21","rise":"5.57%","time":"01\/23","volumn":"9.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"30.64","rise":"7.07%","time":"01\/24","volumn":"94.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"30.58","rise":"6.86%","time":"01\/25","volumn":"247.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"30.69","rise":"7.24%","time":"01\/26","volumn":"97.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"30.71","rise":"7.32%","time":"01\/29","volumn":"240.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"30.72","rise":"7.35%","time":"01\/30","volumn":"19.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"30.30","rise":"5.89%","time":"01\/31","volumn":"86.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"30.70","rise":"7.28%","time":"02\/01","volumn":"43.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"30.53","rise":"6.69%","time":"02\/02","volumn":"29.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"30.36","rise":"6.08%","time":"02\/05","volumn":"144.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"30.57","rise":"6.82%","time":"02\/06","volumn":"58.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"30.43","rise":"6.34%","time":"02\/07","volumn":"24.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"30.55","rise":"6.77%","time":"02\/08","volumn":"13.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"30.50","rise":"6.58%","time":"02\/09","volumn":"47.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"30.55","rise":"6.76%","time":"02\/12","volumn":"68.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"30.10","rise":"5.18%","time":"02\/13","volumn":"77.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"30.36","rise":"6.09%","time":"02\/14","volumn":"269.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"30.69","rise":"7.25%","time":"02\/15","volumn":"31.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"30.71","rise":"7.33%","time":"02\/16","volumn":"40.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"30.83","rise":"7.74%","time":"02\/20","volumn":"48.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"30.93","rise":"8.07%","time":"02\/21","volumn":"42.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"31.47","rise":"9.97%","time":"02\/22","volumn":"206.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"31.48","rise":"10.02%","time":"02\/23","volumn":"33.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"31.62","rise":"10.50%","time":"02\/26","volumn":"160.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"31.82","rise":"11.20%","time":"02\/27","volumn":"58.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"31.92","rise":"11.54%","time":"02\/28","volumn":"94.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"32.08","rise":"12.10%","time":"02\/29","volumn":"32.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"32.22","rise":"12.59%","time":"03\/01","volumn":"49.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"32.10","rise":"12.17%","time":"03\/04","volumn":"144.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"32.10","rise":"12.17%","time":"03\/05","volumn":"38.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"32.29","rise":"12.84%","time":"03\/06","volumn":"46.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"32.64","rise":"14.06%","time":"03\/07","volumn":"35.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"32.49","rise":"13.54%","time":"03\/08","volumn":"38.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"32.50","rise":"13.57%","time":"03\/11","volumn":"336.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"32.77","rise":"14.52%","time":"03\/12","volumn":"126.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"32.89","rise":"14.93%","time":"03\/13","volumn":"71.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"32.58","rise":"13.85%","time":"03\/14","volumn":"38.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"32.69","rise":"14.25%","time":"03\/15","volumn":"81.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"32.56","rise":"13.77%","time":"03\/18","volumn":"35.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"32.64","rise":"14.07%","time":"03\/19","volumn":"54.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"33.14","rise":"15.82%","time":"03\/20","volumn":"72.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"32.90","rise":"14.97%","time":"03\/21","volumn":"85.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"32.93","rise":"15.07%","time":"03\/22","volumn":"39.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"33.07","rise":"15.56%","time":"03\/25","volumn":"102.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"33.15","rise":"15.84%","time":"03\/26","volumn":"122.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"33.53","rise":"17.17%","time":"03\/27","volumn":"60.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"33.40","rise":"16.73%","time":"03\/28","volumn":"43.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"33.25","rise":"16.19%","time":"04\/01","volumn":"316.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"32.86","rise":"14.83%","time":"04\/02","volumn":"218.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"33.26","rise":"16.23%","time":"04\/03","volumn":"127.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"32.90","rise":"14.97%","time":"04\/04","volumn":"140.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"32.87","rise":"14.86%","time":"04\/05","volumn":"54.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"33.22","rise":"16.09%","time":"04\/08","volumn":"488.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"32.84","rise":"14.76%","time":"04\/09","volumn":"33.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"32.50","rise":"13.57%","time":"04\/10","volumn":"155.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"32.27","rise":"12.77%","time":"04\/11","volumn":"128.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"31.75","rise":"10.95%","time":"04\/12","volumn":"305.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"31.79","rise":"11.09%","time":"04\/15","volumn":"55.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"31.44","rise":"9.87%","time":"04\/16","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"31.71","rise":"10.81%","time":"04\/17","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"31.51","rise":"10.11%","time":"04\/18","volumn":"4756.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"31.55","rise":"10.25%","time":"04\/19","volumn":"54.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"31.86","rise":"11.34%","time":"04\/22","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"32.46","rise":"13.43%","time":"04\/23","volumn":"66.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.27","rise":"12.77%","time":"04\/24","volumn":"149.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.18","rise":"12.47%","time":"04\/25","volumn":"29.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"32.41","rise":"13.26%","time":"04\/26","volumn":"93.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"32.40","rise":"13.24%","time":"04\/29","volumn":"65.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"31.82","rise":"11.20%","time":"04\/30","volumn":"105.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"31.82","rise":"11.20%","time":"05\/01","volumn":"79.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"32.05","rise":"12.00%","time":"05\/02","volumn":"181.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"32.40","rise":"13.22%","time":"05\/03","volumn":"46.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"32.74","rise":"14.41%","time":"05\/06","volumn":"26.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"33.05","rise":"15.49%","time":"05\/07","volumn":"74.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"33.20","rise":"16.02%","time":"05\/08","volumn":"79.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"33.57","rise":"17.31%","time":"05\/09","volumn":"47.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"33.72","rise":"17.83%","time":"05\/10","volumn":"121.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"33.65","rise":"17.59%","time":"05\/13","volumn":"75.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"33.80","rise":"18.10%","time":"05\/14","volumn":"16.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"34.23","rise":"19.62%","time":"05\/15","volumn":"154.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"33.86","rise":"18.34%","time":"05\/16","volumn":"46.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"33.91","rise":"18.50%","time":"05\/17","volumn":"15.00"}],"points":"240"}}