{"amount":"682.24\u4e07","changeAmount":"-0.79","close":"39.00","currentPrice":"38.21","currenttime":"2024-03-28 04:00:05","e":{"@attributes":{"datetime":"2024-03-28 04:00:05","e1":"38.21","e2":"-0.79","e3":"(-2.03%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/22","03\/23","03\/25","03\/26","03\/27"]},"cy":{"o":["40.89","40.27","39.66","39.05","38.43"]},"cyrate":{"o":["2.51%","0.97%","-0.58%","-2.12%","-3.66%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.89","rise":"0","time":"02:35","volumn":"4.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.89","rise":"0.00%","time":"02:40","volumn":"6.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.89","rise":"0.00%","time":"02:45","volumn":"2.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.22","rise":"0.82%","time":"02:50","volumn":"17.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.22","rise":"0.82%","time":"02:55","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.22","rise":"0.82%","time":"03:00","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.14","rise":"0.63%","time":"03:05","volumn":"5.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.14","rise":"0.63%","time":"03:10","volumn":"5.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.14","rise":"0.63%","time":"03:15","volumn":"3.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.14","rise":"0.63%","time":"03:20","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.20","rise":"0.79%","time":"03:25","volumn":"9.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.21","rise":"0.80%","time":"03:30","volumn":"23.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.30","rise":"1.02%","time":"03:35","volumn":"10.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.30","rise":"1.02%","time":"03:40","volumn":"4.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.34","rise":"1.14%","time":"03:45","volumn":"16.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.35","rise":"1.15%","time":"03:50","volumn":"29.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.35","rise":"1.15%","time":"03:55","volumn":"13.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.37","rise":"1.20%","time":"04:00","volumn":"116.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.37","rise":"1.20%","time":"21:35","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.37","rise":"1.20%","time":"21:40","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.37","rise":"1.20%","time":"21:45","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.37","rise":"1.20%","time":"21:50","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.37","rise":"1.20%","time":"21:55","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.37","rise":"1.20%","time":"22:00","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.40","rise":"1.28%","time":"22:05","volumn":"5.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.40","rise":"1.28%","time":"22:10","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.40","rise":"1.28%","time":"22:15","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.40","rise":"1.28%","time":"22:20","volumn":"1.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.40","rise":"1.28%","time":"22:25","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.47","rise":"1.44%","time":"22:30","volumn":"1.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.47","rise":"1.44%","time":"22:35","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.47","rise":"1.44%","time":"22:40","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.47","rise":"1.44%","time":"22:45","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.47","rise":"1.44%","time":"22:50","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.52","rise":"1.58%","time":"22:55","volumn":"24.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.52","rise":"1.58%","time":"23:00","volumn":"1.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.52","rise":"1.58%","time":"23:05","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.55","rise":"1.65%","time":"23:10","volumn":"1.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.41","rise":"1.32%","time":"23:15","volumn":"14.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.41","rise":"1.32%","time":"23:20","volumn":"3.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.48","rise":"1.48%","time":"23:25","volumn":"5.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.36","rise":"1.18%","time":"23:30","volumn":"1.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.36","rise":"1.18%","time":"23:35","volumn":"2.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.52","rise":"1.59%","time":"23:40","volumn":"4.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.52","rise":"1.59%","time":"23:45","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.52","rise":"1.59%","time":"23:50","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.52","rise":"1.59%","time":"23:55","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.57","rise":"1.70%","time":"00:00","volumn":"22.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.32","rise":"1.08%","time":"00:05","volumn":"1.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.32","rise":"1.08%","time":"00:10","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.16","rise":"0.68%","time":"00:15","volumn":"13.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.43","rise":"1.35%","time":"00:20","volumn":"1.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.43","rise":"1.35%","time":"00:25","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.30","rise":"1.03%","time":"00:30","volumn":"1.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.30","rise":"1.03%","time":"00:35","volumn":"1.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.26","rise":"0.93%","time":"00:40","volumn":"1.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.26","rise":"0.93%","time":"00:45","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.26","rise":"0.93%","time":"00:50","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.26","rise":"0.93%","time":"00:55","volumn":"1.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.26","rise":"0.93%","time":"01:00","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.26","rise":"0.93%","time":"01:05","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.26","rise":"0.93%","time":"01:10","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.26","rise":"0.93%","time":"01:15","volumn":"2.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.26","rise":"0.93%","time":"01:20","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.26","rise":"0.93%","time":"01:25","volumn":"1.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.26","rise":"0.93%","time":"01:30","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.47","rise":"1.45%","time":"01:35","volumn":"16.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.47","rise":"1.45%","time":"01:40","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.47","rise":"1.45%","time":"01:45","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.52","rise":"1.59%","time":"01:50","volumn":"4.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.54","rise":"1.63%","time":"01:55","volumn":"2.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.60","rise":"1.78%","time":"02:00","volumn":"12.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.60","rise":"1.78%","time":"02:05","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.60","rise":"1.78%","time":"02:10","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.76","rise":"2.18%","time":"02:15","volumn":"3.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.78","rise":"2.23%","time":"02:20","volumn":"5.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.78","rise":"2.23%","time":"02:25","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.89","rise":"2.51%","time":"02:30","volumn":"2.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.62","rise":"1.83%","time":"02:35","volumn":"23.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.62","rise":"1.83%","time":"02:40","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.62","rise":"1.83%","time":"02:45","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.62","rise":"1.83%","time":"02:50","volumn":"1.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.62","rise":"1.83%","time":"02:55","volumn":"1.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.62","rise":"1.83%","time":"03:00","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.62","rise":"1.83%","time":"03:05","volumn":"3.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.62","rise":"1.83%","time":"03:10","volumn":"3.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.75","rise":"2.16%","time":"03:15","volumn":"14.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.82","rise":"2.33%","time":"03:20","volumn":"1.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.76","rise":"2.18%","time":"03:25","volumn":"7.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.64","rise":"1.88%","time":"03:30","volumn":"3.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.69","rise":"2.00%","time":"03:35","volumn":"4.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.54","rise":"1.63%","time":"03:40","volumn":"5.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.54","rise":"1.63%","time":"03:45","volumn":"6.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.41","rise":"1.30%","time":"03:50","volumn":"13.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.33","rise":"1.09%","time":"03:55","volumn":"14.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.35","rise":"1.15%","time":"04:00","volumn":"336.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.35","rise":"1.15%","time":"21:35","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.35","rise":"1.15%","time":"21:40","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.35","rise":"1.15%","time":"21:45","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.35","rise":"1.15%","time":"21:50","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.35","rise":"1.15%","time":"21:55","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.35","rise":"1.15%","time":"22:00","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.35","rise":"1.15%","time":"22:05","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.35","rise":"1.15%","time":"22:10","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.35","rise":"1.15%","time":"22:15","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.35","rise":"1.15%","time":"22:20","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.35","rise":"1.15%","time":"22:25","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.35","rise":"1.15%","time":"22:30","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.12","rise":"0.58%","time":"22:35","volumn":"40.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.26","rise":"0.93%","time":"22:40","volumn":"1.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.15","rise":"0.65%","time":"22:45","volumn":"8.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.10","rise":"0.54%","time":"22:50","volumn":"2.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.10","rise":"0.54%","time":"22:55","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.10","rise":"0.54%","time":"23:00","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.10","rise":"0.54%","time":"23:05","volumn":"1.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.10","rise":"0.54%","time":"23:10","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.10","rise":"0.54%","time":"23:15","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.13","rise":"0.60%","time":"23:20","volumn":"5.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.13","rise":"0.60%","time":"23:25","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.13","rise":"0.60%","time":"23:30","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.13","rise":"0.60%","time":"23:35","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.13","rise":"0.60%","time":"23:40","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.13","rise":"0.60%","time":"23:45","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.13","rise":"0.60%","time":"23:50","volumn":"0"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"40.13","rise":"0.60%","time":"23:55","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.13","rise":"0.60%","time":"00:00","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.13","rise":"0.60%","time":"00:05","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.13","rise":"0.60%","time":"00:10","volumn":"3.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.13","rise":"0.60%","time":"00:15","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.13","rise":"0.60%","time":"00:20","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.13","rise":"0.60%","time":"00:25","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.13","rise":"0.60%","time":"00:30","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.13","rise":"0.60%","time":"00:35","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.13","rise":"0.60%","time":"00:40","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.13","rise":"0.60%","time":"00:45","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.13","rise":"0.60%","time":"00:50","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.13","rise":"0.60%","time":"00:55","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.13","rise":"0.60%","time":"01:00","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.03","rise":"0.35%","time":"01:05","volumn":"6.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.03","rise":"0.35%","time":"01:10","volumn":"11.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.03","rise":"0.35%","time":"01:15","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.03","rise":"0.35%","time":"01:20","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.96","rise":"0.18%","time":"01:25","volumn":"1.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.96","rise":"0.18%","time":"01:30","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.96","rise":"0.18%","time":"01:35","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.96","rise":"0.18%","time":"01:40","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.96","rise":"0.18%","time":"01:45","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.96","rise":"0.18%","time":"01:50","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.96","rise":"0.18%","time":"01:55","volumn":"1.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.96","rise":"0.18%","time":"02:00","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.96","rise":"0.18%","time":"02:05","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.96","rise":"0.18%","time":"02:10","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.96","rise":"0.18%","time":"02:15","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.96","rise":"0.18%","time":"02:20","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.96","rise":"0.18%","time":"02:25","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.96","rise":"0.18%","time":"02:30","volumn":"1.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.96","rise":"0.18%","time":"02:35","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.00","rise":"0.28%","time":"02:40","volumn":"15.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.86","rise":"-0.08%","time":"02:45","volumn":"6.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.86","rise":"-0.08%","time":"02:50","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.84","rise":"-0.13%","time":"02:55","volumn":"2.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.84","rise":"-0.13%","time":"03:00","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.84","rise":"-0.13%","time":"03:05","volumn":"0"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.83","rise":"-0.15%","time":"03:10","volumn":"3.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.85","rise":"-0.10%","time":"03:15","volumn":"5.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.97","rise":"0.20%","time":"03:20","volumn":"20.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.06","rise":"0.43%","time":"03:25","volumn":"5.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.12","rise":"0.58%","time":"03:30","volumn":"16.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.00","rise":"0.28%","time":"03:35","volumn":"2.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.02","rise":"0.33%","time":"03:40","volumn":"10.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"40.00","rise":"0.28%","time":"03:45","volumn":"13.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.95","rise":"0.15%","time":"03:50","volumn":"8.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.86","rise":"-0.08%","time":"03:55","volumn":"20.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"39.72","rise":"-0.43%","time":"04:00","volumn":"177.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.72","rise":"-0.43%","time":"21:35","volumn":"0"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.72","rise":"-0.43%","time":"21:40","volumn":"0"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.72","rise":"-0.43%","time":"21:45","volumn":"0"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.72","rise":"-0.43%","time":"21:50","volumn":"0"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.72","rise":"-0.43%","time":"21:55","volumn":"0"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.66","rise":"-0.58%","time":"22:00","volumn":"37.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.93","rise":"0.10%","time":"22:05","volumn":"26.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.92","rise":"0.08%","time":"22:10","volumn":"5.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"40.06","rise":"0.43%","time":"22:15","volumn":"4.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"40.05","rise":"0.40%","time":"22:20","volumn":"5.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"40.05","rise":"0.40%","time":"22:25","volumn":"0"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"40.05","rise":"0.40%","time":"22:30","volumn":"0"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"40.05","rise":"0.40%","time":"22:35","volumn":"6.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.87","rise":"-0.06%","time":"22:40","volumn":"9.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.87","rise":"-0.06%","time":"22:45","volumn":"1.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.87","rise":"-0.06%","time":"22:50","volumn":"2.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.87","rise":"-0.06%","time":"22:55","volumn":"0"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.87","rise":"-0.06%","time":"23:00","volumn":"0"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.87","rise":"-0.06%","time":"23:05","volumn":"0"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.75","rise":"-0.35%","time":"23:10","volumn":"5.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.47","rise":"-1.05%","time":"23:15","volumn":"5.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.47","rise":"-1.05%","time":"23:20","volumn":"0"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.47","rise":"-1.05%","time":"23:25","volumn":"0"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.47","rise":"-1.05%","time":"23:30","volumn":"0"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.47","rise":"-1.05%","time":"23:35","volumn":"0"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.31","rise":"-1.45%","time":"23:40","volumn":"12.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.32","rise":"-1.43%","time":"23:45","volumn":"3.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.32","rise":"-1.43%","time":"23:50","volumn":"2.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.38","rise":"-1.28%","time":"23:55","volumn":"13.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.41","rise":"-1.20%","time":"00:00","volumn":"6.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.45","rise":"-1.10%","time":"00:05","volumn":"7.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.56","rise":"-0.83%","time":"00:10","volumn":"3.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.48","rise":"-1.03%","time":"00:15","volumn":"6.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.48","rise":"-1.03%","time":"00:20","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.48","rise":"-1.03%","time":"00:25","volumn":"1.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.48","rise":"-1.03%","time":"00:30","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.48","rise":"-1.03%","time":"00:35","volumn":"1.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.34","rise":"-1.38%","time":"00:40","volumn":"26.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.32","rise":"-1.43%","time":"00:45","volumn":"4.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.29","rise":"-1.50%","time":"00:50","volumn":"15.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.29","rise":"-1.50%","time":"00:55","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.29","rise":"-1.50%","time":"01:00","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.28","rise":"-1.53%","time":"01:05","volumn":"4.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.28","rise":"-1.53%","time":"01:10","volumn":"5.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.28","rise":"-1.53%","time":"01:15","volumn":"2.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.28","rise":"-1.53%","time":"01:20","volumn":"1.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.20","rise":"-1.73%","time":"01:25","volumn":"8.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.21","rise":"-1.70%","time":"01:30","volumn":"4.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.21","rise":"-1.70%","time":"01:35","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.26","rise":"-1.58%","time":"01:40","volumn":"3.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.34","rise":"-1.38%","time":"01:45","volumn":"8.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.42","rise":"-1.17%","time":"01:50","volumn":"5.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.23","rise":"-1.65%","time":"01:55","volumn":"31.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.23","rise":"-1.65%","time":"02:00","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.26","rise":"-1.59%","time":"02:05","volumn":"3.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.26","rise":"-1.59%","time":"02:10","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.20","rise":"-1.74%","time":"02:15","volumn":"1.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.20","rise":"-1.74%","time":"02:20","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.20","rise":"-1.74%","time":"02:25","volumn":"1.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.20","rise":"-1.74%","time":"02:30","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.20","rise":"-1.73%","time":"02:35","volumn":"3.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.20","rise":"-1.73%","time":"02:40","volumn":"2.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.20","rise":"-1.73%","time":"02:45","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.19","rise":"-1.75%","time":"02:50","volumn":"5.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.23","rise":"-1.65%","time":"02:55","volumn":"13.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.23","rise":"-1.65%","time":"03:00","volumn":"2.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.23","rise":"-1.65%","time":"03:05","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.13","rise":"-1.91%","time":"03:10","volumn":"8.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.13","rise":"-1.91%","time":"03:15","volumn":"2.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.06","rise":"-2.08%","time":"03:20","volumn":"3.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.07","rise":"-2.06%","time":"03:25","volumn":"7.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.11","rise":"-1.96%","time":"03:30","volumn":"23.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.05","rise":"-2.11%","time":"03:35","volumn":"16.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.07","rise":"-2.06%","time":"03:40","volumn":"15.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.05","rise":"-2.11%","time":"03:45","volumn":"22.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.03","rise":"-2.16%","time":"03:50","volumn":"21.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.98","rise":"-2.28%","time":"03:55","volumn":"42.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.90","rise":"-2.48%","time":"04:00","volumn":"332.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.90","rise":"-2.48%","time":"21:35","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.85","rise":"-2.61%","time":"21:40","volumn":"8.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.85","rise":"-2.61%","time":"21:45","volumn":"1.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.58","rise":"-0.78%","time":"21:50","volumn":"7.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.58","rise":"-0.78%","time":"21:55","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.58","rise":"-0.78%","time":"22:00","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.00","rise":"-2.23%","time":"22:05","volumn":"8.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.00","rise":"-2.23%","time":"22:10","volumn":"1.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.09","rise":"-2.01%","time":"22:15","volumn":"2.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.09","rise":"-2.01%","time":"22:20","volumn":"2.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.09","rise":"-2.01%","time":"22:25","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.09","rise":"-2.01%","time":"22:30","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.97","rise":"-2.31%","time":"22:35","volumn":"1.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.94","rise":"-2.38%","time":"22:40","volumn":"5.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.94","rise":"-2.38%","time":"22:45","volumn":"3.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.94","rise":"-2.38%","time":"22:50","volumn":"1.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.94","rise":"-2.38%","time":"22:55","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.94","rise":"-2.38%","time":"23:00","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.94","rise":"-2.38%","time":"23:05","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.94","rise":"-2.38%","time":"23:10","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.94","rise":"-2.38%","time":"23:15","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.65","rise":"-3.11%","time":"23:20","volumn":"7.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.65","rise":"-3.11%","time":"23:25","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.65","rise":"-3.11%","time":"23:30","volumn":"1.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.62","rise":"-3.18%","time":"23:35","volumn":"4.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.69","rise":"-3.01%","time":"23:40","volumn":"1.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.61","rise":"-3.21%","time":"23:45","volumn":"7.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.61","rise":"-3.21%","time":"23:50","volumn":"0"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"38.61","rise":"-3.21%","time":"23:55","volumn":"1.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.53","rise":"-3.41%","time":"00:00","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.43","rise":"-3.66%","time":"00:05","volumn":"3.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.43","rise":"-3.66%","time":"00:10","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.43","rise":"-3.66%","time":"00:15","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.43","rise":"-3.66%","time":"00:20","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.50","rise":"-3.48%","time":"00:25","volumn":"17.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.58","rise":"-3.28%","time":"00:30","volumn":"4.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.74","rise":"-2.88%","time":"00:35","volumn":"17.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.76","rise":"-2.83%","time":"00:40","volumn":"5.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.83","rise":"-2.66%","time":"00:45","volumn":"1.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.83","rise":"-2.66%","time":"00:50","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.70","rise":"-2.98%","time":"00:55","volumn":"2.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.70","rise":"-2.98%","time":"01:00","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.70","rise":"-2.98%","time":"01:05","volumn":"4.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.70","rise":"-2.98%","time":"01:10","volumn":"1.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.70","rise":"-2.98%","time":"01:15","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.63","rise":"-3.15%","time":"01:20","volumn":"1.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.63","rise":"-3.15%","time":"01:25","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.62","rise":"-3.20%","time":"01:30","volumn":"10.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.62","rise":"-3.20%","time":"01:35","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.62","rise":"-3.20%","time":"01:40","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.62","rise":"-3.20%","time":"01:45","volumn":"2.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.62","rise":"-3.20%","time":"01:50","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.62","rise":"-3.20%","time":"01:55","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.66","rise":"-3.10%","time":"02:00","volumn":"3.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.66","rise":"-3.10%","time":"02:05","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.66","rise":"-3.10%","time":"02:10","volumn":"2.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.66","rise":"-3.10%","time":"02:15","volumn":"1.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.68","rise":"-3.03%","time":"02:20","volumn":"6.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.59","rise":"-3.26%","time":"02:25","volumn":"7.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.59","rise":"-3.26%","time":"02:30","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.59","rise":"-3.26%","time":"02:35","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.58","rise":"-3.28%","time":"02:40","volumn":"2.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.58","rise":"-3.28%","time":"02:45","volumn":"14.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.58","rise":"-3.28%","time":"02:50","volumn":"0"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.52","rise":"-3.43%","time":"02:55","volumn":"7.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.56","rise":"-3.32%","time":"03:00","volumn":"7.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.56","rise":"-3.32%","time":"03:05","volumn":"2.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.63","rise":"-3.16%","time":"03:10","volumn":"15.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.76","rise":"-2.83%","time":"03:15","volumn":"2.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.66","rise":"-3.08%","time":"03:20","volumn":"6.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.79","rise":"-2.76%","time":"03:25","volumn":"12.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.84","rise":"-2.63%","time":"03:30","volumn":"1.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.79","rise":"-2.76%","time":"03:35","volumn":"7.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.04","rise":"-2.13%","time":"03:40","volumn":"38.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.13","rise":"-1.91%","time":"03:45","volumn":"10.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.99","rise":"-2.26%","time":"03:50","volumn":"27.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.95","rise":"-2.36%","time":"03:55","volumn":"10.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.00","rise":"-2.23%","time":"04:00","volumn":"270.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.56","ratio":"1.20%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.16","ratio":"0.84%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.83","ratio":"0.34%"}],"marketCapitalization":"5.08\u4ebf","maxPrice":"39.77","minPrice":"37.95","monthlyTendency":{"cx":{"o":["2024\/02\/28","2024\/03\/26"]},"cy":{"o":["40.37","39.71","39.06","38.41","37.75"]},"cyrate":{"o":["6.40%","4.68%","2.95%","1.23%","-0.50%"]},"p":[{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"37.94","rise":"0","time":"02\/28","volumn":"709.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"38.18","rise":"0.63%","time":"02\/29","volumn":"419.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"38.29","rise":"0.92%","time":"03\/01","volumn":"470.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"37.75","rise":"-0.50%","time":"03\/04","volumn":"367.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"38.37","rise":"1.13%","time":"03\/05","volumn":"1096.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"39.49","rise":"4.09%","time":"03\/06","volumn":"750.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"39.93","rise":"5.25%","time":"03\/07","volumn":"804.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"39.70","rise":"4.64%","time":"03\/08","volumn":"772.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"39.15","rise":"3.19%","time":"03\/11","volumn":"412.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"38.95","rise":"2.66%","time":"03\/12","volumn":"309.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"39.21","rise":"3.35%","time":"03\/13","volumn":"637.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"39.05","rise":"2.93%","time":"03\/14","volumn":"382.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"39.25","rise":"3.45%","time":"03\/15","volumn":"732.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"39.52","rise":"4.16%","time":"03\/18","volumn":"692.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"39.05","rise":"2.93%","time":"03\/19","volumn":"390.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"40.37","rise":"6.40%","time":"03\/20","volumn":"673.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.35","rise":"6.35%","time":"03\/21","volumn":"610.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.72","rise":"4.69%","time":"03\/22","volumn":"403.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"38.90","rise":"2.53%","time":"03\/25","volumn":"823.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.00","rise":"2.79%","time":"03\/26","volumn":"621.00"}],"points":"20"},"open":"39.43","priceChangeRatio":"-2.03%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5bcc\u5170\u514b\u6797\u67ef\u7ef4","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["39.77","39.32","38.87","38.42","37.97"]},"cyrate":{"o":["1.97%","0.82%","-0.34%","-1.50%","-2.65%"]},"p":[{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.98","rise":"-0.05%","time":"21:31","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.98","rise":"-0.05%","time":"21:32","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.98","rise":"-0.05%","time":"21:33","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.98","rise":"-0.05%","time":"21:34","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.98","rise":"-0.05%","time":"21:35","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.17","rise":"0.44%","time":"21:36","volumn":"13.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.38","rise":"0.96%","time":"21:37","volumn":"20.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.38","rise":"0.96%","time":"21:38","volumn":"20.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.38","rise":"0.96%","time":"21:39","volumn":"20.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.77","rise":"1.97%","time":"21:40","volumn":"21.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.77","rise":"1.97%","time":"21:41","volumn":"21.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.37","rise":"0.94%","time":"21:42","volumn":"22.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.37","rise":"0.94%","time":"21:43","volumn":"22.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.68","rise":"1.74%","time":"21:44","volumn":"23.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.34","rise":"0.88%","time":"21:45","volumn":"25.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.34","rise":"0.88%","time":"21:46","volumn":"25.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.34","rise":"0.88%","time":"21:47","volumn":"25.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.34","rise":"0.88%","time":"21:48","volumn":"25.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.34","rise":"0.88%","time":"21:49","volumn":"25.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.34","rise":"0.88%","time":"21:50","volumn":"25.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.30","rise":"0.77%","time":"21:51","volumn":"26.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.30","rise":"0.77%","time":"21:52","volumn":"26.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.56","rise":"1.44%","time":"21:53","volumn":"30.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.56","rise":"1.44%","time":"21:54","volumn":"30.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.56","rise":"1.44%","time":"21:55","volumn":"30.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.56","rise":"1.44%","time":"21:56","volumn":"30.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.29","rise":"0.74%","time":"21:57","volumn":"31.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.29","rise":"0.74%","time":"21:58","volumn":"31.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.29","rise":"0.74%","time":"21:59","volumn":"31.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.29","rise":"0.74%","time":"22:00","volumn":"31.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.29","rise":"0.74%","time":"22:01","volumn":"31.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.21","rise":"0.54%","time":"22:02","volumn":"34.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.44","rise":"1.13%","time":"22:03","volumn":"38.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.44","rise":"1.13%","time":"22:04","volumn":"38.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.44","rise":"1.13%","time":"22:05","volumn":"39.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.44","rise":"1.13%","time":"22:06","volumn":"39.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.22","rise":"0.56%","time":"22:07","volumn":"43.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.22","rise":"0.56%","time":"22:08","volumn":"46.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.49","rise":"1.27%","time":"22:09","volumn":"62.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.49","rise":"1.27%","time":"22:10","volumn":"90.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.49","rise":"1.25%","time":"22:11","volumn":"92.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.49","rise":"1.25%","time":"22:12","volumn":"92.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.49","rise":"1.25%","time":"22:13","volumn":"92.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.49","rise":"1.25%","time":"22:14","volumn":"92.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.49","rise":"1.26%","time":"22:15","volumn":"94.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.49","rise":"1.26%","time":"22:16","volumn":"95.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.49","rise":"1.26%","time":"22:17","volumn":"95.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.49","rise":"1.26%","time":"22:18","volumn":"95.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.49","rise":"1.26%","time":"22:19","volumn":"95.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.57","rise":"1.46%","time":"22:20","volumn":"101.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.49","rise":"1.26%","time":"22:21","volumn":"107.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.47","rise":"1.21%","time":"22:22","volumn":"113.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.47","rise":"1.21%","time":"22:23","volumn":"140.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.47","rise":"1.19%","time":"22:24","volumn":"149.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.49","rise":"1.27%","time":"22:25","volumn":"151.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.49","rise":"1.27%","time":"22:26","volumn":"151.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.49","rise":"1.27%","time":"22:27","volumn":"151.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.42","rise":"1.09%","time":"22:28","volumn":"155.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.42","rise":"1.09%","time":"22:29","volumn":"155.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.37","rise":"0.95%","time":"22:30","volumn":"156.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.44","rise":"1.13%","time":"22:31","volumn":"162.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.44","rise":"1.13%","time":"22:32","volumn":"162.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.44","rise":"1.13%","time":"22:33","volumn":"162.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.45","rise":"1.15%","time":"22:34","volumn":"166.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.45","rise":"1.15%","time":"22:35","volumn":"166.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.45","rise":"1.15%","time":"22:36","volumn":"166.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.33","rise":"0.84%","time":"22:37","volumn":"186.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.40","rise":"1.01%","time":"22:38","volumn":"189.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.40","rise":"1.01%","time":"22:39","volumn":"189.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.34","rise":"0.87%","time":"22:40","volumn":"195.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.34","rise":"0.87%","time":"22:41","volumn":"196.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.34","rise":"0.87%","time":"22:42","volumn":"196.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.34","rise":"0.87%","time":"22:43","volumn":"199.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.34","rise":"0.87%","time":"22:44","volumn":"199.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.34","rise":"0.87%","time":"22:45","volumn":"199.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.37","rise":"0.94%","time":"22:46","volumn":"226.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.37","rise":"0.94%","time":"22:47","volumn":"226.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.36","rise":"0.92%","time":"22:48","volumn":"234.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.45","rise":"1.15%","time":"22:49","volumn":"263.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.33","rise":"0.85%","time":"22:50","volumn":"284.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.33","rise":"0.85%","time":"22:51","volumn":"314.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.41","rise":"1.05%","time":"22:52","volumn":"333.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.41","rise":"1.05%","time":"22:53","volumn":"349.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.41","rise":"1.05%","time":"22:54","volumn":"393.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.45","rise":"1.15%","time":"22:55","volumn":"431.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.38","rise":"0.97%","time":"22:56","volumn":"444.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.28","rise":"0.72%","time":"22:57","volumn":"452.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.28","rise":"0.72%","time":"22:58","volumn":"454.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.26","rise":"0.65%","time":"22:59","volumn":"459.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.26","rise":"0.65%","time":"23:00","volumn":"459.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.29","rise":"0.76%","time":"23:01","volumn":"464.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.29","rise":"0.76%","time":"23:02","volumn":"464.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.11","rise":"0.28%","time":"23:03","volumn":"472.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.82","rise":"-0.46%","time":"23:04","volumn":"488.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.82","rise":"-0.46%","time":"23:05","volumn":"488.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.82","rise":"-0.46%","time":"23:06","volumn":"488.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.82","rise":"-0.46%","time":"23:07","volumn":"488.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"0.21%","time":"23:08","volumn":"489.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"0.21%","time":"23:09","volumn":"489.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.08","rise":"0.21%","time":"23:10","volumn":"491.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.02","rise":"0.05%","time":"23:11","volumn":"496.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.02","rise":"0.05%","time":"23:12","volumn":"496.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.02","rise":"0.05%","time":"23:13","volumn":"496.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.02","rise":"0.05%","time":"23:14","volumn":"496.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.02","rise":"0.05%","time":"23:15","volumn":"497.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"39.02","rise":"0.05%","time":"23:16","volumn":"497.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.87","rise":"-0.33%","time":"23:17","volumn":"499.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.87","rise":"-0.33%","time":"23:18","volumn":"499.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.87","rise":"-0.33%","time":"23:19","volumn":"499.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.87","rise":"-0.33%","time":"23:20","volumn":"499.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.87","rise":"-0.33%","time":"23:21","volumn":"499.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.78","rise":"-0.56%","time":"23:22","volumn":"518.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.74","rise":"-0.67%","time":"23:23","volumn":"526.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.74","rise":"-0.67%","time":"23:24","volumn":"526.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.74","rise":"-0.67%","time":"23:25","volumn":"526.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.74","rise":"-0.67%","time":"23:26","volumn":"529.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.74","rise":"-0.67%","time":"23:27","volumn":"529.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.55","rise":"-1.15%","time":"23:28","volumn":"539.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.55","rise":"-1.15%","time":"23:29","volumn":"539.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.55","rise":"-1.15%","time":"23:30","volumn":"539.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.55","rise":"-1.15%","time":"23:31","volumn":"539.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.55","rise":"-1.15%","time":"23:32","volumn":"539.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.55","rise":"-1.15%","time":"23:33","volumn":"542.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.54","rise":"-1.18%","time":"23:34","volumn":"545.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.54","rise":"-1.18%","time":"23:35","volumn":"545.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.54","rise":"-1.18%","time":"23:36","volumn":"545.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.54","rise":"-1.18%","time":"23:37","volumn":"545.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.54","rise":"-1.18%","time":"23:38","volumn":"545.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.54","rise":"-1.18%","time":"23:39","volumn":"545.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.75","rise":"-0.64%","time":"23:40","volumn":"548.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.75","rise":"-0.64%","time":"23:41","volumn":"549.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.56","rise":"-1.13%","time":"23:42","volumn":"554.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.56","rise":"-1.13%","time":"23:43","volumn":"556.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.56","rise":"-1.13%","time":"23:44","volumn":"556.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.50","rise":"-1.28%","time":"23:45","volumn":"557.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.50","rise":"-1.28%","time":"23:46","volumn":"557.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.50","rise":"-1.28%","time":"23:47","volumn":"557.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.50","rise":"-1.28%","time":"23:48","volumn":"557.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.50","rise":"-1.28%","time":"23:49","volumn":"557.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.50","rise":"-1.28%","time":"23:50","volumn":"557.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.50","rise":"-1.28%","time":"23:51","volumn":"557.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.50","rise":"-1.28%","time":"23:52","volumn":"557.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.50","rise":"-1.28%","time":"23:53","volumn":"559.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.50","rise":"-1.28%","time":"23:54","volumn":"559.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.50","rise":"-1.28%","time":"23:55","volumn":"559.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.50","rise":"-1.28%","time":"23:56","volumn":"559.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.50","rise":"-1.28%","time":"23:57","volumn":"560.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.69","rise":"-0.79%","time":"23:58","volumn":"561.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.69","rise":"-0.79%","time":"23:59","volumn":"561.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.69","rise":"-0.79%","time":"00:00","volumn":"561.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.69","rise":"-0.79%","time":"00:01","volumn":"561.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.69","rise":"-0.79%","time":"00:02","volumn":"561.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.69","rise":"-0.79%","time":"00:03","volumn":"561.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.69","rise":"-0.79%","time":"00:04","volumn":"561.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.69","rise":"-0.79%","time":"00:05","volumn":"561.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.59","rise":"-1.05%","time":"00:06","volumn":"563.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.64","rise":"-0.92%","time":"00:07","volumn":"564.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.64","rise":"-0.92%","time":"00:08","volumn":"564.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.64","rise":"-0.92%","time":"00:09","volumn":"564.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.64","rise":"-0.92%","time":"00:10","volumn":"564.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.64","rise":"-0.92%","time":"00:11","volumn":"565.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.64","rise":"-0.92%","time":"00:12","volumn":"565.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.64","rise":"-0.92%","time":"00:13","volumn":"566.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.64","rise":"-0.92%","time":"00:14","volumn":"566.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.64","rise":"-0.92%","time":"00:15","volumn":"566.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.64","rise":"-0.92%","time":"00:16","volumn":"566.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.79","rise":"-0.55%","time":"00:17","volumn":"567.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.79","rise":"-0.55%","time":"00:18","volumn":"567.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.71","rise":"-0.74%","time":"00:19","volumn":"570.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.71","rise":"-0.74%","time":"00:20","volumn":"570.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.71","rise":"-0.74%","time":"00:21","volumn":"570.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.71","rise":"-0.74%","time":"00:22","volumn":"570.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.71","rise":"-0.74%","time":"00:23","volumn":"570.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.71","rise":"-0.74%","time":"00:24","volumn":"570.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.71","rise":"-0.74%","time":"00:25","volumn":"570.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.42","rise":"-1.49%","time":"00:26","volumn":"594.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.42","rise":"-1.49%","time":"00:27","volumn":"594.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.42","rise":"-1.49%","time":"00:28","volumn":"594.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.42","rise":"-1.49%","time":"00:29","volumn":"594.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.65","rise":"-0.90%","time":"00:30","volumn":"596.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.65","rise":"-0.90%","time":"00:31","volumn":"596.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.58","rise":"-1.08%","time":"00:32","volumn":"602.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.58","rise":"-1.08%","time":"00:33","volumn":"607.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.79","rise":"-0.54%","time":"00:34","volumn":"611.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.79","rise":"-0.54%","time":"00:35","volumn":"611.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.92","rise":"-0.21%","time":"00:36","volumn":"614.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.92","rise":"-0.21%","time":"00:37","volumn":"614.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.91","rise":"-0.23%","time":"00:38","volumn":"617.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.82","rise":"-0.46%","time":"00:39","volumn":"620.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.82","rise":"-0.46%","time":"00:40","volumn":"620.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.82","rise":"-0.46%","time":"00:41","volumn":"620.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.82","rise":"-0.46%","time":"00:42","volumn":"620.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.82","rise":"-0.46%","time":"00:43","volumn":"620.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.77","rise":"-0.59%","time":"00:44","volumn":"634.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.77","rise":"-0.59%","time":"00:45","volumn":"634.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.77","rise":"-0.59%","time":"00:46","volumn":"635.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.73","rise":"-0.69%","time":"00:47","volumn":"638.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.73","rise":"-0.69%","time":"00:48","volumn":"638.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.73","rise":"-0.69%","time":"00:49","volumn":"641.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.73","rise":"-0.69%","time":"00:50","volumn":"641.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.78","rise":"-0.56%","time":"00:51","volumn":"642.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.78","rise":"-0.56%","time":"00:52","volumn":"644.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.78","rise":"-0.56%","time":"00:53","volumn":"644.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.78","rise":"-0.56%","time":"00:54","volumn":"644.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.78","rise":"-0.56%","time":"00:55","volumn":"645.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.79","rise":"-0.54%","time":"00:56","volumn":"646.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.79","rise":"-0.54%","time":"00:57","volumn":"646.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.79","rise":"-0.54%","time":"00:58","volumn":"646.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.79","rise":"-0.54%","time":"00:59","volumn":"646.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.79","rise":"-0.54%","time":"01:00","volumn":"647.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.79","rise":"-0.54%","time":"01:01","volumn":"647.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.56","rise":"-1.13%","time":"01:02","volumn":"653.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.56","rise":"-1.13%","time":"01:03","volumn":"654.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.56","rise":"-1.13%","time":"01:04","volumn":"654.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.56","rise":"-1.13%","time":"01:05","volumn":"654.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.56","rise":"-1.13%","time":"01:06","volumn":"654.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.61","rise":"-1.00%","time":"01:07","volumn":"658.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.61","rise":"-1.00%","time":"01:08","volumn":"658.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.61","rise":"-1.00%","time":"01:09","volumn":"658.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.61","rise":"-1.00%","time":"01:10","volumn":"658.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.61","rise":"-1.00%","time":"01:11","volumn":"659.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.61","rise":"-1.00%","time":"01:12","volumn":"659.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.61","rise":"-1.00%","time":"01:13","volumn":"659.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.61","rise":"-1.00%","time":"01:14","volumn":"661.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.63","rise":"-0.95%","time":"01:15","volumn":"662.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.63","rise":"-0.95%","time":"01:16","volumn":"665.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.63","rise":"-0.95%","time":"01:17","volumn":"665.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.63","rise":"-0.95%","time":"01:18","volumn":"665.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.63","rise":"-0.95%","time":"01:19","volumn":"665.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.48","rise":"-1.35%","time":"01:20","volumn":"689.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.55","rise":"-1.15%","time":"01:21","volumn":"693.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.55","rise":"-1.15%","time":"01:22","volumn":"693.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.59","rise":"-1.05%","time":"01:23","volumn":"695.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.59","rise":"-1.05%","time":"01:24","volumn":"695.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.58","rise":"-1.09%","time":"01:25","volumn":"698.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.58","rise":"-1.09%","time":"01:26","volumn":"698.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.60","rise":"-1.01%","time":"01:27","volumn":"725.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.60","rise":"-1.01%","time":"01:28","volumn":"725.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.60","rise":"-1.01%","time":"01:29","volumn":"726.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.65","rise":"-0.90%","time":"01:30","volumn":"728.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.65","rise":"-0.90%","time":"01:31","volumn":"728.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.65","rise":"-0.90%","time":"01:32","volumn":"728.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.52","rise":"-1.23%","time":"01:33","volumn":"730.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.50","rise":"-1.28%","time":"01:34","volumn":"731.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.60","rise":"-1.03%","time":"01:35","volumn":"732.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.60","rise":"-1.03%","time":"01:36","volumn":"734.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.60","rise":"-1.03%","time":"01:37","volumn":"734.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.60","rise":"-1.03%","time":"01:38","volumn":"734.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.65","rise":"-0.90%","time":"01:39","volumn":"737.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.65","rise":"-0.90%","time":"01:40","volumn":"737.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.59","rise":"-1.06%","time":"01:41","volumn":"751.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.59","rise":"-1.06%","time":"01:42","volumn":"751.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.59","rise":"-1.06%","time":"01:43","volumn":"753.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.50","rise":"-1.28%","time":"01:44","volumn":"755.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.50","rise":"-1.28%","time":"01:45","volumn":"761.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.50","rise":"-1.28%","time":"01:46","volumn":"761.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.47","rise":"-1.36%","time":"01:47","volumn":"762.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.28","rise":"-1.85%","time":"01:48","volumn":"777.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.28","rise":"-1.85%","time":"01:49","volumn":"777.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.28","rise":"-1.85%","time":"01:50","volumn":"777.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.28","rise":"-1.85%","time":"01:51","volumn":"780.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.28","rise":"-1.85%","time":"01:52","volumn":"780.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.30","rise":"-1.79%","time":"01:53","volumn":"782.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.30","rise":"-1.79%","time":"01:54","volumn":"783.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.30","rise":"-1.79%","time":"01:55","volumn":"783.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.30","rise":"-1.79%","time":"01:56","volumn":"783.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.30","rise":"-1.79%","time":"01:57","volumn":"783.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.26","rise":"-1.90%","time":"01:58","volumn":"787.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.26","rise":"-1.90%","time":"01:59","volumn":"788.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.26","rise":"-1.90%","time":"02:00","volumn":"788.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.20","rise":"-2.05%","time":"02:01","volumn":"790.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.19","rise":"-2.08%","time":"02:02","volumn":"794.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.05","rise":"-2.45%","time":"02:03","volumn":"811.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.97","rise":"-2.65%","time":"02:04","volumn":"834.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.97","rise":"-2.65%","time":"02:05","volumn":"834.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.97","rise":"-2.65%","time":"02:06","volumn":"844.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.97","rise":"-2.65%","time":"02:07","volumn":"844.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.97","rise":"-2.65%","time":"02:08","volumn":"864.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.97","rise":"-2.65%","time":"02:09","volumn":"870.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.97","rise":"-2.65%","time":"02:10","volumn":"870.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.32","rise":"-1.74%","time":"02:11","volumn":"880.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.32","rise":"-1.74%","time":"02:12","volumn":"881.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.25","rise":"-1.92%","time":"02:13","volumn":"884.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.25","rise":"-1.92%","time":"02:14","volumn":"884.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.25","rise":"-1.92%","time":"02:15","volumn":"884.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.25","rise":"-1.92%","time":"02:16","volumn":"884.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.15","rise":"-2.18%","time":"02:17","volumn":"887.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.15","rise":"-2.18%","time":"02:18","volumn":"887.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.15","rise":"-2.18%","time":"02:19","volumn":"887.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.15","rise":"-2.18%","time":"02:20","volumn":"887.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.15","rise":"-2.18%","time":"02:21","volumn":"887.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.25","rise":"-1.93%","time":"02:22","volumn":"889.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.13","rise":"-2.23%","time":"02:23","volumn":"891.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.08","rise":"-2.36%","time":"02:24","volumn":"907.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.08","rise":"-2.36%","time":"02:25","volumn":"907.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.08","rise":"-2.36%","time":"02:26","volumn":"908.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.09","rise":"-2.33%","time":"02:27","volumn":"912.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.09","rise":"-2.33%","time":"02:28","volumn":"912.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.99","rise":"-2.59%","time":"02:29","volumn":"914.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.99","rise":"-2.59%","time":"02:30","volumn":"914.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.99","rise":"-2.59%","time":"02:31","volumn":"915.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.99","rise":"-2.59%","time":"02:32","volumn":"916.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.99","rise":"-2.59%","time":"02:33","volumn":"917.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.99","rise":"-2.59%","time":"02:34","volumn":"917.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.12","rise":"-2.27%","time":"02:35","volumn":"922.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.12","rise":"-2.27%","time":"02:36","volumn":"922.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.12","rise":"-2.27%","time":"02:37","volumn":"922.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.12","rise":"-2.27%","time":"02:38","volumn":"922.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.12","rise":"-2.27%","time":"02:39","volumn":"925.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.12","rise":"-2.27%","time":"02:40","volumn":"925.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.12","rise":"-2.27%","time":"02:41","volumn":"926.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.12","rise":"-2.27%","time":"02:42","volumn":"927.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.12","rise":"-2.27%","time":"02:43","volumn":"927.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.12","rise":"-2.27%","time":"02:44","volumn":"928.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.07","rise":"-2.38%","time":"02:45","volumn":"933.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.07","rise":"-2.38%","time":"02:46","volumn":"933.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.07","rise":"-2.38%","time":"02:47","volumn":"933.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.25","rise":"-1.92%","time":"02:48","volumn":"964.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.39","rise":"-1.56%","time":"02:49","volumn":"972.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.39","rise":"-1.56%","time":"02:50","volumn":"974.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.39","rise":"-1.56%","time":"02:51","volumn":"975.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.39","rise":"-1.56%","time":"02:52","volumn":"976.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.34","rise":"-1.69%","time":"02:53","volumn":"977.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.52","rise":"-1.23%","time":"02:54","volumn":"979.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.52","rise":"-1.23%","time":"02:55","volumn":"980.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.52","rise":"-1.23%","time":"02:56","volumn":"980.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.52","rise":"-1.23%","time":"02:57","volumn":"981.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.52","rise":"-1.23%","time":"02:58","volumn":"981.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.48","rise":"-1.33%","time":"02:59","volumn":"986.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.48","rise":"-1.33%","time":"03:00","volumn":"990.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.48","rise":"-1.33%","time":"03:01","volumn":"991.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.34","rise":"-1.69%","time":"03:02","volumn":"994.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.34","rise":"-1.69%","time":"03:03","volumn":"994.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.34","rise":"-1.69%","time":"03:04","volumn":"995.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.34","rise":"-1.69%","time":"03:05","volumn":"995.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.33","rise":"-1.72%","time":"03:06","volumn":"1013.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.19","rise":"-2.08%","time":"03:07","volumn":"1019.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.05","rise":"-2.44%","time":"03:08","volumn":"1021.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.15","rise":"-2.18%","time":"03:09","volumn":"1024.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.15","rise":"-2.18%","time":"03:10","volumn":"1024.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.99","rise":"-2.59%","time":"03:11","volumn":"1032.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.02","rise":"-2.51%","time":"03:12","volumn":"1036.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.02","rise":"-2.51%","time":"03:13","volumn":"1036.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.02","rise":"-2.51%","time":"03:14","volumn":"1036.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.02","rise":"-2.51%","time":"03:15","volumn":"1037.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.02","rise":"-2.51%","time":"03:16","volumn":"1037.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.98","rise":"-2.60%","time":"03:17","volumn":"1040.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.99","rise":"-2.59%","time":"03:18","volumn":"1047.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"37.99","rise":"-2.59%","time":"03:19","volumn":"1071.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.07","rise":"-2.38%","time":"03:20","volumn":"1080.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.16","rise":"-2.15%","time":"03:21","volumn":"1090.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.19","rise":"-2.08%","time":"03:22","volumn":"1104.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.24","rise":"-1.94%","time":"03:23","volumn":"1110.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.38","rise":"-1.59%","time":"03:24","volumn":"1116.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.38","rise":"-1.59%","time":"03:25","volumn":"1118.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.29","rise":"-1.82%","time":"03:26","volumn":"1122.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.29","rise":"-1.82%","time":"03:27","volumn":"1125.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.29","rise":"-1.82%","time":"03:28","volumn":"1125.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.40","rise":"-1.54%","time":"03:29","volumn":"1162.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.40","rise":"-1.54%","time":"03:30","volumn":"1165.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.42","rise":"-1.49%","time":"03:31","volumn":"1181.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.42","rise":"-1.47%","time":"03:32","volumn":"1183.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.42","rise":"-1.47%","time":"03:33","volumn":"1184.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.45","rise":"-1.41%","time":"03:34","volumn":"1200.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.38","rise":"-1.58%","time":"03:35","volumn":"1205.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.38","rise":"-1.58%","time":"03:36","volumn":"1210.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.40","rise":"-1.54%","time":"03:37","volumn":"1212.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.56","rise":"-1.13%","time":"03:38","volumn":"1285.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.46","rise":"-1.38%","time":"03:39","volumn":"1290.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.46","rise":"-1.38%","time":"03:40","volumn":"1292.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.46","rise":"-1.38%","time":"03:41","volumn":"1293.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.45","rise":"-1.41%","time":"03:42","volumn":"1319.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.45","rise":"-1.41%","time":"03:43","volumn":"1321.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.39","rise":"-1.56%","time":"03:44","volumn":"1326.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.39","rise":"-1.56%","time":"03:45","volumn":"1326.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.38","rise":"-1.59%","time":"03:46","volumn":"1336.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.38","rise":"-1.59%","time":"03:47","volumn":"1342.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.40","rise":"-1.54%","time":"03:48","volumn":"1350.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.41","rise":"-1.51%","time":"03:49","volumn":"1361.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.25","rise":"-1.92%","time":"03:50","volumn":"1369.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.22","rise":"-2.00%","time":"03:51","volumn":"1393.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.28","rise":"-1.85%","time":"03:52","volumn":"1439.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.23","rise":"-1.97%","time":"03:53","volumn":"1482.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.16","rise":"-2.15%","time":"03:54","volumn":"1512.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.30","rise":"-1.79%","time":"03:55","volumn":"1530.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.32","rise":"-1.74%","time":"03:56","volumn":"1557.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.37","rise":"-1.63%","time":"03:57","volumn":"1572.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.42","rise":"-1.47%","time":"03:58","volumn":"1599.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.31","rise":"-1.77%","time":"03:59","volumn":"1617.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"38.21","rise":"-2.03%","time":"04:00","volumn":"1766.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5bcc\u5170\u514b\u6797\u67ef\u7ef4[FC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_FC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/FC.html?from=360search","volume":"17.66\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/13","2024\/03\/26"]},"cy":{"o":["48.36","45.01","41.66","38.30","34.95"]},"cyrate":{"o":["20.99%","12.60%","4.22%","-4.17%","-12.56%"]},"p":[{"date":"2023\/04\/13 \u661f\u671f\u56db","price":"39.97","rise":"0","time":"04\/13","volumn":"941.00"},{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"39.37","rise":"-1.50%","time":"04\/14","volumn":"600.00"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"38.80","rise":"-2.93%","time":"04\/17","volumn":"926.00"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"38.73","rise":"-3.10%","time":"04\/18","volumn":"978.00"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"38.11","rise":"-4.65%","time":"04\/19","volumn":"560.00"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"37.94","rise":"-5.08%","time":"04\/20","volumn":"458.00"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"37.70","rise":"-5.68%","time":"04\/21","volumn":"511.00"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"36.97","rise":"-7.51%","time":"04\/24","volumn":"611.00"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"36.27","rise":"-9.26%","time":"04\/25","volumn":"897.00"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"36.11","rise":"-9.66%","time":"04\/26","volumn":"1050.00"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"36.00","rise":"-9.93%","time":"04\/27","volumn":"950.00"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"36.72","rise":"-8.13%","time":"04\/28","volumn":"967.00"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"36.46","rise":"-8.78%","time":"05\/01","volumn":"880.00"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"35.41","rise":"-11.41%","time":"05\/02","volumn":"1058.00"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"35.89","rise":"-10.21%","time":"05\/03","volumn":"871.00"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"34.98","rise":"-12.48%","time":"05\/04","volumn":"1153.00"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"35.62","rise":"-10.88%","time":"05\/05","volumn":"665.00"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"35.25","rise":"-11.81%","time":"05\/08","volumn":"799.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"35.20","rise":"-11.93%","time":"05\/09","volumn":"788.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"35.69","rise":"-10.71%","time":"05\/10","volumn":"772.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"35.48","rise":"-11.23%","time":"05\/11","volumn":"494.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"35.72","rise":"-10.63%","time":"05\/12","volumn":"485.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"36.30","rise":"-9.18%","time":"05\/15","volumn":"516.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"36.34","rise":"-9.08%","time":"05\/16","volumn":"644.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"36.92","rise":"-7.63%","time":"05\/17","volumn":"646.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"37.06","rise":"-7.28%","time":"05\/18","volumn":"410.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"36.76","rise":"-8.03%","time":"05\/19","volumn":"478.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"37.14","rise":"-7.08%","time":"05\/22","volumn":"436.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"37.66","rise":"-5.78%","time":"05\/23","volumn":"581.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"37.82","rise":"-5.38%","time":"05\/24","volumn":"573.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"37.61","rise":"-5.90%","time":"05\/25","volumn":"434.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"37.27","rise":"-6.76%","time":"05\/26","volumn":"781.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"36.45","rise":"-8.81%","time":"05\/30","volumn":"740.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"36.92","rise":"-7.63%","time":"05\/31","volumn":"1102.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"36.97","rise":"-7.51%","time":"06\/01","volumn":"403.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"37.95","rise":"-5.05%","time":"06\/02","volumn":"920.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"36.63","rise":"-8.36%","time":"06\/05","volumn":"590.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"37.00","rise":"-7.43%","time":"06\/06","volumn":"1088.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"37.00","rise":"-7.43%","time":"06\/07","volumn":"910.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"36.50","rise":"-8.68%","time":"06\/08","volumn":"478.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"35.71","rise":"-10.66%","time":"06\/09","volumn":"366.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"35.19","rise":"-11.96%","time":"06\/12","volumn":"678.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"35.39","rise":"-11.46%","time":"06\/13","volumn":"693.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"35.20","rise":"-11.93%","time":"06\/14","volumn":"924.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"36.17","rise":"-9.51%","time":"06\/15","volumn":"598.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"36.59","rise":"-8.46%","time":"06\/16","volumn":"1542.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"36.50","rise":"-8.68%","time":"06\/20","volumn":"494.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"35.84","rise":"-10.33%","time":"06\/21","volumn":"469.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"35.72","rise":"-10.63%","time":"06\/22","volumn":"655.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"35.12","rise":"-12.13%","time":"06\/23","volumn":"1732.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"35.02","rise":"-12.38%","time":"06\/26","volumn":"1080.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"35.07","rise":"-12.26%","time":"06\/27","volumn":"842.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"35.73","rise":"-10.61%","time":"06\/28","volumn":"1098.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"45.12","rise":"12.88%","time":"06\/29","volumn":"3889.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"43.68","rise":"9.28%","time":"06\/30","volumn":"2198.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"44.25","rise":"10.71%","time":"07\/03","volumn":"569.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"43.50","rise":"8.83%","time":"07\/05","volumn":"860.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"43.46","rise":"8.73%","time":"07\/06","volumn":"650.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"43.39","rise":"8.56%","time":"07\/07","volumn":"734.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"43.71","rise":"9.36%","time":"07\/10","volumn":"649.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"44.76","rise":"11.98%","time":"07\/11","volumn":"515.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"45.12","rise":"12.88%","time":"07\/12","volumn":"1216.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"44.89","rise":"12.31%","time":"07\/13","volumn":"522.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"45.00","rise":"12.58%","time":"07\/14","volumn":"397.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"45.10","rise":"12.83%","time":"07\/17","volumn":"428.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"45.43","rise":"13.66%","time":"07\/18","volumn":"678.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"46.06","rise":"15.24%","time":"07\/19","volumn":"719.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"45.30","rise":"13.34%","time":"07\/20","volumn":"598.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"44.73","rise":"11.91%","time":"07\/21","volumn":"683.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"45.23","rise":"13.16%","time":"07\/24","volumn":"587.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"45.05","rise":"12.71%","time":"07\/25","volumn":"324.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"45.66","rise":"14.24%","time":"07\/26","volumn":"419.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"45.72","rise":"14.39%","time":"07\/27","volumn":"601.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"46.46","rise":"16.24%","time":"07\/28","volumn":"640.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"47.65","rise":"19.21%","time":"07\/31","volumn":"705.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"47.58","rise":"19.04%","time":"08\/01","volumn":"513.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"47.14","rise":"17.94%","time":"08\/02","volumn":"550.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"48.15","rise":"20.47%","time":"08\/03","volumn":"586.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"48.36","rise":"20.99%","time":"08\/04","volumn":"457.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"47.87","rise":"19.76%","time":"08\/07","volumn":"321.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"46.77","rise":"17.01%","time":"08\/08","volumn":"418.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"46.03","rise":"15.16%","time":"08\/09","volumn":"478.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"45.90","rise":"14.84%","time":"08\/10","volumn":"572.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"46.65","rise":"16.71%","time":"08\/11","volumn":"284.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"46.75","rise":"16.96%","time":"08\/14","volumn":"183.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"46.55","rise":"16.46%","time":"08\/15","volumn":"222.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"45.56","rise":"13.99%","time":"08\/16","volumn":"311.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"45.07","rise":"12.76%","time":"08\/17","volumn":"292.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"45.07","rise":"12.76%","time":"08\/18","volumn":"339.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"44.62","rise":"11.63%","time":"08\/21","volumn":"381.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"44.59","rise":"11.56%","time":"08\/22","volumn":"302.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"45.00","rise":"12.58%","time":"08\/23","volumn":"188.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"44.66","rise":"11.73%","time":"08\/24","volumn":"178.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"44.54","rise":"11.43%","time":"08\/25","volumn":"261.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"44.29","rise":"10.81%","time":"08\/28","volumn":"279.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"44.41","rise":"11.11%","time":"08\/29","volumn":"472.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"43.40","rise":"8.58%","time":"08\/30","volumn":"696.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"42.67","rise":"6.76%","time":"08\/31","volumn":"843.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"41.92","rise":"4.88%","time":"09\/01","volumn":"786.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"41.14","rise":"2.93%","time":"09\/05","volumn":"1087.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"40.98","rise":"2.53%","time":"09\/06","volumn":"570.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"40.88","rise":"2.28%","time":"09\/07","volumn":"865.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"41.96","rise":"4.98%","time":"09\/08","volumn":"536.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"41.72","rise":"4.38%","time":"09\/11","volumn":"374.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"41.92","rise":"4.88%","time":"09\/12","volumn":"259.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"41.61","rise":"4.10%","time":"09\/13","volumn":"367.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"42.61","rise":"6.60%","time":"09\/14","volumn":"460.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"42.50","rise":"6.33%","time":"09\/15","volumn":"1868.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"43.09","rise":"7.81%","time":"09\/18","volumn":"381.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"42.70","rise":"6.83%","time":"09\/19","volumn":"669.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"42.51","rise":"6.35%","time":"09\/20","volumn":"423.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"41.86","rise":"4.73%","time":"09\/21","volumn":"587.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"41.77","rise":"4.50%","time":"09\/22","volumn":"1147.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"42.80","rise":"7.08%","time":"09\/25","volumn":"728.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"42.65","rise":"6.71%","time":"09\/26","volumn":"616.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"42.66","rise":"6.73%","time":"09\/27","volumn":"494.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"42.98","rise":"7.53%","time":"09\/28","volumn":"511.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"42.92","rise":"7.38%","time":"09\/29","volumn":"1132.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"43.06","rise":"7.73%","time":"10\/02","volumn":"928.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"42.12","rise":"5.38%","time":"10\/03","volumn":"474.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"41.94","rise":"4.93%","time":"10\/04","volumn":"392.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"41.47","rise":"3.75%","time":"10\/05","volumn":"502.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"41.06","rise":"2.73%","time":"10\/06","volumn":"286.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"41.13","rise":"2.90%","time":"10\/09","volumn":"481.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"42.04","rise":"5.18%","time":"10\/10","volumn":"424.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"40.97","rise":"2.50%","time":"10\/11","volumn":"707.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"40.39","rise":"1.05%","time":"10\/12","volumn":"400.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"40.05","rise":"0.20%","time":"10\/13","volumn":"399.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"40.11","rise":"0.35%","time":"10\/16","volumn":"844.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"40.60","rise":"1.58%","time":"10\/17","volumn":"500.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"39.91","rise":"-0.15%","time":"10\/18","volumn":"453.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"39.40","rise":"-1.43%","time":"10\/19","volumn":"395.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"38.63","rise":"-3.35%","time":"10\/20","volumn":"548.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"38.27","rise":"-4.25%","time":"10\/23","volumn":"274.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"38.72","rise":"-3.13%","time":"10\/24","volumn":"547.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"38.77","rise":"-3.00%","time":"10\/25","volumn":"485.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"38.18","rise":"-4.48%","time":"10\/26","volumn":"525.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"37.69","rise":"-5.70%","time":"10\/27","volumn":"1554.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"37.98","rise":"-4.98%","time":"10\/30","volumn":"477.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"39.41","rise":"-1.40%","time":"10\/31","volumn":"618.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"38.63","rise":"-3.35%","time":"11\/01","volumn":"684.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"35.08","rise":"-12.23%","time":"11\/02","volumn":"2956.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"35.93","rise":"-10.11%","time":"11\/03","volumn":"2507.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"34.95","rise":"-12.56%","time":"11\/06","volumn":"1071.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"36.35","rise":"-9.06%","time":"11\/07","volumn":"956.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"36.33","rise":"-9.11%","time":"11\/08","volumn":"671.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"36.70","rise":"-8.18%","time":"11\/09","volumn":"812.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"37.83","rise":"-5.35%","time":"11\/10","volumn":"648.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"36.69","rise":"-8.21%","time":"11\/13","volumn":"668.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"37.82","rise":"-5.38%","time":"11\/14","volumn":"1195.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"38.39","rise":"-3.95%","time":"11\/15","volumn":"524.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"38.37","rise":"-4.00%","time":"11\/16","volumn":"896.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"38.91","rise":"-2.65%","time":"11\/17","volumn":"796.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"39.25","rise":"-1.80%","time":"11\/20","volumn":"594.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"39.67","rise":"-0.75%","time":"11\/21","volumn":"349.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"39.83","rise":"-0.35%","time":"11\/22","volumn":"397.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"40.11","rise":"0.35%","time":"11\/24","volumn":"89.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"40.03","rise":"0.15%","time":"11\/27","volumn":"298.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"39.17","rise":"-2.00%","time":"11\/28","volumn":"460.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"39.27","rise":"-1.75%","time":"11\/29","volumn":"702.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"38.88","rise":"-2.73%","time":"11\/30","volumn":"464.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"39.30","rise":"-1.68%","time":"12\/01","volumn":"710.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"39.54","rise":"-1.08%","time":"12\/04","volumn":"463.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"39.05","rise":"-2.30%","time":"12\/05","volumn":"399.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"38.34","rise":"-4.08%","time":"12\/06","volumn":"369.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"40.73","rise":"1.90%","time":"12\/07","volumn":"1601.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"39.93","rise":"-0.10%","time":"12\/08","volumn":"383.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"39.73","rise":"-0.60%","time":"12\/11","volumn":"274.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"39.46","rise":"-1.28%","time":"12\/12","volumn":"340.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"40.21","rise":"0.60%","time":"12\/13","volumn":"728.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"40.71","rise":"1.85%","time":"12\/14","volumn":"830.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"40.32","rise":"0.88%","time":"12\/15","volumn":"1152.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"40.70","rise":"1.83%","time":"12\/18","volumn":"452.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"41.15","rise":"2.95%","time":"12\/19","volumn":"769.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"41.13","rise":"2.90%","time":"12\/20","volumn":"713.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"41.47","rise":"3.75%","time":"12\/21","volumn":"671.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"41.61","rise":"4.10%","time":"12\/22","volumn":"686.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"42.50","rise":"6.33%","time":"12\/26","volumn":"552.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"42.86","rise":"7.23%","time":"12\/27","volumn":"452.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"42.97","rise":"7.51%","time":"12\/28","volumn":"463.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"43.53","rise":"8.91%","time":"12\/29","volumn":"1580.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"40.72","rise":"1.88%","time":"01\/02","volumn":"1325.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"39.89","rise":"-0.20%","time":"01\/03","volumn":"1664.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"39.37","rise":"-1.50%","time":"01\/04","volumn":"2976.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"40.66","rise":"1.73%","time":"01\/05","volumn":"4394.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"39.05","rise":"-2.30%","time":"01\/08","volumn":"1408.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"39.16","rise":"-2.03%","time":"01\/09","volumn":"810.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"40.04","rise":"0.18%","time":"01\/10","volumn":"989.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"41.33","rise":"3.40%","time":"01\/11","volumn":"1261.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"41.07","rise":"2.75%","time":"01\/12","volumn":"522.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"40.46","rise":"1.23%","time":"01\/16","volumn":"590.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"40.06","rise":"0.23%","time":"01\/17","volumn":"914.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"41.23","rise":"3.15%","time":"01\/18","volumn":"1008.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.50","rise":"3.83%","time":"01\/19","volumn":"778.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"42.47","rise":"6.25%","time":"01\/22","volumn":"767.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"42.30","rise":"5.83%","time":"01\/23","volumn":"688.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"42.28","rise":"5.78%","time":"01\/24","volumn":"444.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"42.21","rise":"5.60%","time":"01\/25","volumn":"911.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.44","rise":"6.18%","time":"01\/26","volumn":"346.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.88","rise":"7.28%","time":"01\/29","volumn":"449.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"42.43","rise":"6.15%","time":"01\/30","volumn":"797.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"40.44","rise":"1.18%","time":"01\/31","volumn":"745.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"41.25","rise":"3.20%","time":"02\/01","volumn":"645.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"40.68","rise":"1.78%","time":"02\/02","volumn":"355.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"39.15","rise":"-2.05%","time":"02\/05","volumn":"439.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"39.99","rise":"0.05%","time":"02\/06","volumn":"676.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"39.48","rise":"-1.23%","time":"02\/07","volumn":"475.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"39.33","rise":"-1.60%","time":"02\/08","volumn":"412.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"40.23","rise":"0.65%","time":"02\/09","volumn":"543.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"40.75","rise":"1.95%","time":"02\/12","volumn":"1281.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"38.88","rise":"-2.73%","time":"02\/13","volumn":"529.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"39.33","rise":"-1.60%","time":"02\/14","volumn":"410.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"39.81","rise":"-0.40%","time":"02\/15","volumn":"600.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"39.86","rise":"-0.28%","time":"02\/16","volumn":"868.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"38.69","rise":"-3.20%","time":"02\/20","volumn":"486.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"38.26","rise":"-4.28%","time":"02\/21","volumn":"359.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"38.07","rise":"-4.75%","time":"02\/22","volumn":"585.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"37.69","rise":"-5.70%","time":"02\/23","volumn":"2052.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"39.56","rise":"-1.03%","time":"02\/26","volumn":"794.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"39.52","rise":"-1.13%","time":"02\/27","volumn":"623.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"37.94","rise":"-5.08%","time":"02\/28","volumn":"709.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"38.18","rise":"-4.48%","time":"02\/29","volumn":"419.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"38.29","rise":"-4.20%","time":"03\/01","volumn":"470.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"37.75","rise":"-5.55%","time":"03\/04","volumn":"367.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"38.37","rise":"-4.00%","time":"03\/05","volumn":"1096.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"39.49","rise":"-1.20%","time":"03\/06","volumn":"750.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"39.93","rise":"-0.10%","time":"03\/07","volumn":"804.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"39.70","rise":"-0.68%","time":"03\/08","volumn":"772.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"39.15","rise":"-2.05%","time":"03\/11","volumn":"412.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"38.95","rise":"-2.55%","time":"03\/12","volumn":"309.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"39.21","rise":"-1.90%","time":"03\/13","volumn":"637.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"39.05","rise":"-2.30%","time":"03\/14","volumn":"382.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"39.25","rise":"-1.80%","time":"03\/15","volumn":"732.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"39.52","rise":"-1.13%","time":"03\/18","volumn":"692.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"39.05","rise":"-2.30%","time":"03\/19","volumn":"390.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"40.37","rise":"1.00%","time":"03\/20","volumn":"673.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.35","rise":"0.95%","time":"03\/21","volumn":"610.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.72","rise":"-0.63%","time":"03\/22","volumn":"403.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"38.90","rise":"-2.68%","time":"03\/25","volumn":"823.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.00","rise":"-2.43%","time":"03\/26","volumn":"621.00"}],"points":"240"}}

fc_最新资讯

资讯聚合
查看全部
没有更多结果了~