{"amount":"5981.69\u4e07","changeAmount":"-0.20","close":"41.89","currentPrice":"41.70","currenttime":"2024-04-25 04:00:04","e":{"@attributes":{"datetime":"2024-04-25 04:00:04","e1":"41.70","e2":"-0.20","e3":"(-0.47%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/19","04\/20","04\/22","04\/23","04\/24"]},"cy":{"o":["41.92","41.44","40.95","40.45","39.97"]},"cyrate":{"o":["4.64%","3.42%","2.20%","0.97%","-0.25%"]},"p":[{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.06","rise":"0","time":"02:35","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.09","rise":"0.07%","time":"02:40","volumn":"229.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.16","rise":"0.22%","time":"02:45","volumn":"227.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.10","rise":"0.10%","time":"02:50","volumn":"123.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.04","rise":"-0.06%","time":"02:55","volumn":"104.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.03","rise":"-0.07%","time":"03:00","volumn":"96.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.01","rise":"-0.14%","time":"03:05","volumn":"132.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.01","rise":"-0.15%","time":"03:10","volumn":"320.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.99","rise":"-0.19%","time":"03:15","volumn":"157.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.00","rise":"-0.16%","time":"03:20","volumn":"183.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.01","rise":"-0.15%","time":"03:25","volumn":"145.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.97","rise":"-0.25%","time":"03:30","volumn":"287.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.99","rise":"-0.17%","time":"03:35","volumn":"883.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.97","rise":"-0.25%","time":"03:40","volumn":"260.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.99","rise":"-0.17%","time":"03:45","volumn":"271.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.99","rise":"-0.19%","time":"03:50","volumn":"231.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.04","rise":"-0.06%","time":"03:55","volumn":"614.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.98","rise":"-0.21%","time":"04:00","volumn":"2602.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.27","rise":"0.51%","time":"21:35","volumn":"714.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.24","rise":"0.45%","time":"21:40","volumn":"241.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.21","rise":"0.36%","time":"21:45","volumn":"166.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.26","rise":"0.47%","time":"21:50","volumn":"251.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.22","rise":"0.37%","time":"21:55","volumn":"150.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.27","rise":"0.50%","time":"22:00","volumn":"155.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.24","rise":"0.45%","time":"22:05","volumn":"108.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.31","rise":"0.62%","time":"22:10","volumn":"188.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.33","rise":"0.66%","time":"22:15","volumn":"289.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.34","rise":"0.70%","time":"22:20","volumn":"148.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.30","rise":"0.59%","time":"22:25","volumn":"195.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.33","rise":"0.65%","time":"22:30","volumn":"156.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.36","rise":"0.74%","time":"22:35","volumn":"131.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.36","rise":"0.74%","time":"22:40","volumn":"141.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.34","rise":"0.67%","time":"22:45","volumn":"132.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.34","rise":"0.69%","time":"22:50","volumn":"202.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.36","rise":"0.74%","time":"22:55","volumn":"2062.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.33","rise":"0.66%","time":"23:00","volumn":"295.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.38","rise":"0.80%","time":"23:05","volumn":"100.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.38","rise":"0.79%","time":"23:10","volumn":"85.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.41","rise":"0.86%","time":"23:15","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.44","rise":"0.94%","time":"23:20","volumn":"66.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.45","rise":"0.97%","time":"23:25","volumn":"51.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.41","rise":"0.86%","time":"23:30","volumn":"185.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.41","rise":"0.86%","time":"23:35","volumn":"346.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.41","rise":"0.85%","time":"23:40","volumn":"1194.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.37","rise":"0.76%","time":"23:45","volumn":"71.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.36","rise":"0.74%","time":"23:50","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.37","rise":"0.76%","time":"23:55","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.41","rise":"0.85%","time":"00:00","volumn":"148.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.41","rise":"0.86%","time":"00:05","volumn":"115.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.38","rise":"0.77%","time":"00:10","volumn":"147.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.42","rise":"0.89%","time":"00:15","volumn":"40.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.41","rise":"0.87%","time":"00:20","volumn":"87.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.39","rise":"0.81%","time":"00:25","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.41","rise":"0.87%","time":"00:30","volumn":"99.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.39","rise":"0.81%","time":"00:35","volumn":"40.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.41","rise":"0.85%","time":"00:40","volumn":"91.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.37","rise":"0.76%","time":"00:45","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.38","rise":"0.77%","time":"00:50","volumn":"46.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.34","rise":"0.69%","time":"00:55","volumn":"22.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.32","rise":"0.64%","time":"01:00","volumn":"73.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.30","rise":"0.59%","time":"01:05","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.30","rise":"0.59%","time":"01:10","volumn":"60.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.30","rise":"0.57%","time":"01:15","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.24","rise":"0.44%","time":"01:20","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.21","rise":"0.36%","time":"01:25","volumn":"104.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.30","rise":"0.60%","time":"01:30","volumn":"114.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.27","rise":"0.51%","time":"01:35","volumn":"42.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.26","rise":"0.49%","time":"01:40","volumn":"61.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.27","rise":"0.51%","time":"01:45","volumn":"121.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.27","rise":"0.51%","time":"01:50","volumn":"129.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.26","rise":"0.49%","time":"01:55","volumn":"43.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.28","rise":"0.54%","time":"02:00","volumn":"93.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.26","rise":"0.47%","time":"02:05","volumn":"120.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.25","rise":"0.46%","time":"02:10","volumn":"52.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.24","rise":"0.44%","time":"02:15","volumn":"77.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.27","rise":"0.51%","time":"02:20","volumn":"65.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.28","rise":"0.54%","time":"02:25","volumn":"66.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.27","rise":"0.52%","time":"02:30","volumn":"77.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.24","rise":"0.44%","time":"02:35","volumn":"138.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.25","rise":"0.46%","time":"02:40","volumn":"71.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.30","rise":"0.59%","time":"02:45","volumn":"95.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.31","rise":"0.61%","time":"02:50","volumn":"130.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.30","rise":"0.59%","time":"02:55","volumn":"108.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.27","rise":"0.52%","time":"03:00","volumn":"121.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.30","rise":"0.60%","time":"03:05","volumn":"142.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.32","rise":"0.64%","time":"03:10","volumn":"158.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.31","rise":"0.61%","time":"03:15","volumn":"83.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.30","rise":"0.60%","time":"03:20","volumn":"89.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.34","rise":"0.69%","time":"03:25","volumn":"147.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.33","rise":"0.65%","time":"03:30","volumn":"93.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.32","rise":"0.64%","time":"03:35","volumn":"260.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.35","rise":"0.71%","time":"03:40","volumn":"222.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.37","rise":"0.76%","time":"03:45","volumn":"222.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.34","rise":"0.69%","time":"03:50","volumn":"444.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.37","rise":"0.76%","time":"03:55","volumn":"484.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.39","rise":"0.81%","time":"04:00","volumn":"2096.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.16","rise":"0.24%","time":"21:35","volumn":"909.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.22","rise":"0.39%","time":"21:40","volumn":"539.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.23","rise":"0.41%","time":"21:45","volumn":"457.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.22","rise":"0.39%","time":"21:50","volumn":"182.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.20","rise":"0.34%","time":"21:55","volumn":"107.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.18","rise":"0.29%","time":"22:00","volumn":"263.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.24","rise":"0.44%","time":"22:05","volumn":"228.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.29","rise":"0.56%","time":"22:10","volumn":"142.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.24","rise":"0.45%","time":"22:15","volumn":"247.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.28","rise":"0.54%","time":"22:20","volumn":"186.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.29","rise":"0.56%","time":"22:25","volumn":"353.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.35","rise":"0.71%","time":"22:30","volumn":"293.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.38","rise":"0.79%","time":"22:35","volumn":"312.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.33","rise":"0.65%","time":"22:40","volumn":"102.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.41","rise":"0.86%","time":"22:45","volumn":"208.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.40","rise":"0.84%","time":"22:50","volumn":"72.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.40","rise":"0.84%","time":"22:55","volumn":"109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.44","rise":"0.92%","time":"23:00","volumn":"137.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.44","rise":"0.94%","time":"23:05","volumn":"146.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.49","rise":"1.06%","time":"23:10","volumn":"176.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.46","rise":"0.99%","time":"23:15","volumn":"160.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.45","rise":"0.96%","time":"23:20","volumn":"75.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.38","rise":"0.80%","time":"23:25","volumn":"301.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.40","rise":"0.84%","time":"23:30","volumn":"109.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.37","rise":"0.76%","time":"23:35","volumn":"321.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.40","rise":"0.84%","time":"23:40","volumn":"118.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.40","rise":"0.82%","time":"23:45","volumn":"52.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.41","rise":"0.86%","time":"23:50","volumn":"93.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.41","rise":"0.85%","time":"23:55","volumn":"44.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.41","rise":"0.86%","time":"00:00","volumn":"103.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.42","rise":"0.89%","time":"00:05","volumn":"31.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.41","rise":"0.86%","time":"00:10","volumn":"32.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.38","rise":"0.79%","time":"00:15","volumn":"146.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.36","rise":"0.74%","time":"00:20","volumn":"81.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.34","rise":"0.67%","time":"00:25","volumn":"82.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.37","rise":"0.76%","time":"00:30","volumn":"120.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.38","rise":"0.77%","time":"00:35","volumn":"42.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.34","rise":"0.70%","time":"00:40","volumn":"158.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.37","rise":"0.76%","time":"00:45","volumn":"38.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.35","rise":"0.71%","time":"00:50","volumn":"127.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.40","rise":"0.84%","time":"00:55","volumn":"112.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.45","rise":"0.95%","time":"01:00","volumn":"161.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.48","rise":"1.04%","time":"01:05","volumn":"113.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.47","rise":"1.00%","time":"01:10","volumn":"67.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.48","rise":"1.04%","time":"01:15","volumn":"95.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.51","rise":"1.10%","time":"01:20","volumn":"115.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.52","rise":"1.12%","time":"01:25","volumn":"107.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.46","rise":"0.99%","time":"01:30","volumn":"120.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.48","rise":"1.04%","time":"01:35","volumn":"24.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.48","rise":"1.04%","time":"01:40","volumn":"94.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.48","rise":"1.05%","time":"01:45","volumn":"166.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.52","rise":"1.15%","time":"01:50","volumn":"108.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.54","rise":"1.19%","time":"01:55","volumn":"160.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.50","rise":"1.09%","time":"02:00","volumn":"107.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.45","rise":"0.97%","time":"02:05","volumn":"166.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.49","rise":"1.06%","time":"02:10","volumn":"521.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.48","rise":"1.04%","time":"02:15","volumn":"150.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.52","rise":"1.12%","time":"02:20","volumn":"279.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.51","rise":"1.10%","time":"02:25","volumn":"209.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.47","rise":"1.01%","time":"02:30","volumn":"196.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.47","rise":"1.00%","time":"02:35","volumn":"124.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.44","rise":"0.92%","time":"02:40","volumn":"146.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.42","rise":"0.90%","time":"02:45","volumn":"85.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.43","rise":"0.91%","time":"02:50","volumn":"74.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.42","rise":"0.89%","time":"02:55","volumn":"36.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.45","rise":"0.96%","time":"03:00","volumn":"134.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.47","rise":"1.01%","time":"03:05","volumn":"121.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.48","rise":"1.02%","time":"03:10","volumn":"183.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.49","rise":"1.06%","time":"03:15","volumn":"146.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.47","rise":"1.01%","time":"03:20","volumn":"164.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.47","rise":"1.00%","time":"03:25","volumn":"234.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.51","rise":"1.10%","time":"03:30","volumn":"132.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.48","rise":"1.03%","time":"03:35","volumn":"205.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.47","rise":"1.00%","time":"03:40","volumn":"330.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.49","rise":"1.07%","time":"03:45","volumn":"402.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.49","rise":"1.06%","time":"03:50","volumn":"427.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.50","rise":"1.09%","time":"03:55","volumn":"647.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.52","rise":"1.14%","time":"04:00","volumn":"2538.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.22","rise":"2.87%","time":"21:35","volumn":"1767.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.35","rise":"3.22%","time":"21:40","volumn":"692.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.35","rise":"3.21%","time":"21:45","volumn":"390.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.35","rise":"3.21%","time":"21:50","volumn":"315.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.38","rise":"3.27%","time":"21:55","volumn":"135.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.34","rise":"3.17%","time":"22:00","volumn":"184.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.37","rise":"3.24%","time":"22:05","volumn":"172.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.32","rise":"3.13%","time":"22:10","volumn":"218.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.38","rise":"3.27%","time":"22:15","volumn":"109.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.40","rise":"3.32%","time":"22:20","volumn":"200.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.40","rise":"3.33%","time":"22:25","volumn":"193.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.40","rise":"3.32%","time":"22:30","volumn":"254.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.38","rise":"3.28%","time":"22:35","volumn":"244.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.40","rise":"3.33%","time":"22:40","volumn":"230.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.40","rise":"3.33%","time":"22:45","volumn":"176.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.37","rise":"3.26%","time":"22:50","volumn":"282.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.37","rise":"3.24%","time":"22:55","volumn":"227.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.34","rise":"3.17%","time":"23:00","volumn":"151.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.31","rise":"3.11%","time":"23:05","volumn":"309.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.32","rise":"3.13%","time":"23:10","volumn":"149.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.37","rise":"3.26%","time":"23:15","volumn":"202.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.31","rise":"3.12%","time":"23:20","volumn":"143.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.36","rise":"3.23%","time":"23:25","volumn":"241.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.39","rise":"3.31%","time":"23:30","volumn":"504.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.36","rise":"3.23%","time":"23:35","volumn":"504.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.41","rise":"3.34%","time":"23:40","volumn":"141.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.41","rise":"3.36%","time":"23:45","volumn":"187.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.43","rise":"3.41%","time":"23:50","volumn":"266.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.48","rise":"3.54%","time":"23:55","volumn":"380.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.48","rise":"3.53%","time":"00:00","volumn":"141.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.45","rise":"3.46%","time":"00:05","volumn":"230.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.45","rise":"3.44%","time":"00:10","volumn":"137.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.48","rise":"3.54%","time":"00:15","volumn":"94.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.49","rise":"3.57%","time":"00:20","volumn":"163.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.48","rise":"3.54%","time":"00:25","volumn":"135.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.50","rise":"3.58%","time":"00:30","volumn":"79.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.49","rise":"3.56%","time":"00:35","volumn":"123.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.48","rise":"3.54%","time":"00:40","volumn":"40.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.49","rise":"3.57%","time":"00:45","volumn":"141.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.52","rise":"3.64%","time":"00:50","volumn":"254.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.52","rise":"3.64%","time":"00:55","volumn":"86.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.54","rise":"3.68%","time":"01:00","volumn":"140.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.55","rise":"3.69%","time":"01:05","volumn":"114.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.58","rise":"3.77%","time":"01:10","volumn":"136.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.60","rise":"3.83%","time":"01:15","volumn":"211.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.56","rise":"3.74%","time":"01:20","volumn":"70.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.58","rise":"3.78%","time":"01:25","volumn":"89.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.62","rise":"3.89%","time":"01:30","volumn":"106.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.62","rise":"3.89%","time":"01:35","volumn":"226.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.62","rise":"3.89%","time":"01:40","volumn":"116.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.62","rise":"3.87%","time":"01:45","volumn":"84.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.64","rise":"3.93%","time":"01:50","volumn":"65.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.69","rise":"4.04%","time":"01:55","volumn":"311.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.67","rise":"4.02%","time":"02:00","volumn":"47.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.66","rise":"3.98%","time":"02:05","volumn":"202.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.66","rise":"3.98%","time":"02:10","volumn":"257.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.67","rise":"4.00%","time":"02:15","volumn":"249.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.68","rise":"4.03%","time":"02:20","volumn":"126.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.70","rise":"4.07%","time":"02:25","volumn":"168.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.72","rise":"4.12%","time":"02:30","volumn":"181.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.72","rise":"4.12%","time":"02:35","volumn":"185.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.70","rise":"4.08%","time":"02:40","volumn":"85.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.69","rise":"4.04%","time":"02:45","volumn":"267.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.69","rise":"4.05%","time":"02:50","volumn":"247.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.67","rise":"4.02%","time":"02:55","volumn":"106.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.69","rise":"4.04%","time":"03:00","volumn":"166.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.66","rise":"3.97%","time":"03:05","volumn":"113.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.66","rise":"3.99%","time":"03:10","volumn":"104.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.66","rise":"3.99%","time":"03:15","volumn":"230.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.66","rise":"3.98%","time":"03:20","volumn":"132.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.61","rise":"3.86%","time":"03:25","volumn":"551.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.60","rise":"3.83%","time":"03:30","volumn":"124.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.55","rise":"3.69%","time":"03:35","volumn":"347.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.56","rise":"3.74%","time":"03:40","volumn":"253.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.58","rise":"3.78%","time":"03:45","volumn":"536.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.59","rise":"3.81%","time":"03:50","volumn":"368.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.59","rise":"3.79%","time":"03:55","volumn":"844.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.62","rise":"3.88%","time":"04:00","volumn":"2891.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.62","rise":"3.88%","time":"21:35","volumn":"727.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.60","rise":"3.83%","time":"21:40","volumn":"353.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.59","rise":"3.81%","time":"21:45","volumn":"129.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.70","rise":"4.08%","time":"21:50","volumn":"806.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.70","rise":"4.08%","time":"21:55","volumn":"398.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.72","rise":"4.13%","time":"22:00","volumn":"130.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.69","rise":"4.04%","time":"22:05","volumn":"280.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.66","rise":"3.99%","time":"22:10","volumn":"260.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.67","rise":"4.01%","time":"22:15","volumn":"331.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.73","rise":"4.16%","time":"22:20","volumn":"220.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.76","rise":"4.23%","time":"22:25","volumn":"207.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.75","rise":"4.21%","time":"22:30","volumn":"161.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.80","rise":"4.34%","time":"22:35","volumn":"153.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.83","rise":"4.41%","time":"22:40","volumn":"129.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.80","rise":"4.33%","time":"22:45","volumn":"434.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.80","rise":"4.33%","time":"22:50","volumn":"144.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.82","rise":"4.38%","time":"22:55","volumn":"167.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.83","rise":"4.39%","time":"23:00","volumn":"104.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.76","rise":"4.23%","time":"23:05","volumn":"231.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.76","rise":"4.22%","time":"23:10","volumn":"142.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.78","rise":"4.28%","time":"23:15","volumn":"110.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.78","rise":"4.28%","time":"23:20","volumn":"222.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.80","rise":"4.33%","time":"23:25","volumn":"141.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.78","rise":"4.28%","time":"23:30","volumn":"203.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.77","rise":"4.27%","time":"23:35","volumn":"129.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.80","rise":"4.33%","time":"23:40","volumn":"106.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.80","rise":"4.33%","time":"23:45","volumn":"71.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.79","rise":"4.31%","time":"23:50","volumn":"204.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.84","rise":"4.42%","time":"23:55","volumn":"105.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.84","rise":"4.42%","time":"00:00","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.84","rise":"4.42%","time":"00:05","volumn":"129.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.84","rise":"4.42%","time":"00:10","volumn":"116.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.85","rise":"4.47%","time":"00:15","volumn":"120.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.84","rise":"4.43%","time":"00:20","volumn":"114.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.84","rise":"4.44%","time":"00:25","volumn":"46.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.84","rise":"4.44%","time":"00:30","volumn":"92.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.84","rise":"4.44%","time":"00:35","volumn":"185.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.84","rise":"4.42%","time":"00:40","volumn":"191.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.84","rise":"4.42%","time":"00:45","volumn":"73.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.83","rise":"4.41%","time":"00:50","volumn":"159.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.84","rise":"4.42%","time":"00:55","volumn":"179.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.84","rise":"4.42%","time":"01:00","volumn":"274.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.88","rise":"4.53%","time":"01:05","volumn":"143.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.88","rise":"4.54%","time":"01:10","volumn":"57.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.86","rise":"4.48%","time":"01:15","volumn":"45.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.89","rise":"4.55%","time":"01:20","volumn":"91.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.90","rise":"4.57%","time":"01:25","volumn":"23.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.90","rise":"4.57%","time":"01:30","volumn":"272.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.89","rise":"4.56%","time":"01:35","volumn":"118.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.90","rise":"4.57%","time":"01:40","volumn":"118.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.90","rise":"4.57%","time":"01:45","volumn":"125.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.90","rise":"4.57%","time":"01:50","volumn":"136.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.90","rise":"4.57%","time":"01:55","volumn":"87.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.89","rise":"4.56%","time":"02:00","volumn":"225.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.91","rise":"4.59%","time":"02:05","volumn":"133.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.91","rise":"4.61%","time":"02:10","volumn":"254.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.90","rise":"4.58%","time":"02:15","volumn":"85.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.90","rise":"4.58%","time":"02:20","volumn":"83.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.91","rise":"4.61%","time":"02:25","volumn":"104.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.91","rise":"4.59%","time":"02:30","volumn":"188.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.90","rise":"4.58%","time":"02:35","volumn":"124.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.92","rise":"4.63%","time":"02:40","volumn":"106.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.92","rise":"4.64%","time":"02:45","volumn":"32.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.90","rise":"4.58%","time":"02:50","volumn":"273.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.89","rise":"4.56%","time":"02:55","volumn":"182.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.91","rise":"4.59%","time":"03:00","volumn":"126.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.88","rise":"4.54%","time":"03:05","volumn":"102.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.89","rise":"4.56%","time":"03:10","volumn":"168.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.89","rise":"4.56%","time":"03:15","volumn":"191.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.90","rise":"4.58%","time":"03:20","volumn":"220.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.90","rise":"4.58%","time":"03:25","volumn":"199.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.91","rise":"4.60%","time":"03:30","volumn":"144.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.89","rise":"4.56%","time":"03:35","volumn":"95.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.89","rise":"4.56%","time":"03:40","volumn":"123.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.89","rise":"4.56%","time":"03:45","volumn":"251.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.88","rise":"4.54%","time":"03:50","volumn":"264.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.88","rise":"4.54%","time":"03:55","volumn":"576.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.89","rise":"4.56%","time":"04:00","volumn":"1808.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.51","ratio":"-0.13%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"505.46","ratio":"-0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"426.51","ratio":"0.34%"}],"marketCapitalization":"1574.50\u4ebf","maxPrice":"41.76","minPrice":"41.47","monthlyTendency":{"cx":{"o":["2024\/03\/26","2024\/04\/23"]},"cy":{"o":["41.89","41.16","40.44","39.72","38.99"]},"cyrate":{"o":["5.52%","3.69%","1.86%","0.04%","-1.79%"]},"p":[{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.70","rise":"0","time":"03\/26","volumn":"1.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.99","rise":"-1.79%","time":"03\/27","volumn":"2.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"39.36","rise":"-0.86%","time":"03\/28","volumn":"1.78\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"39.31","rise":"-0.98%","time":"04\/01","volumn":"1.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"39.32","rise":"-0.96%","time":"04\/02","volumn":"1.38\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"40.13","rise":"1.08%","time":"04\/03","volumn":"1.88\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"40.17","rise":"1.18%","time":"04\/04","volumn":"3.00\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"40.72","rise":"2.57%","time":"04\/05","volumn":"1.40\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"41.01","rise":"3.30%","time":"04\/08","volumn":"1.55\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"41.16","rise":"3.68%","time":"04\/09","volumn":"1.93\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"41.81","rise":"5.31%","time":"04\/10","volumn":"3.24\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.95","rise":"3.15%","time":"04\/11","volumn":"2.06\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.63","rise":"2.34%","time":"04\/12","volumn":"3.37\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.57","rise":"2.19%","time":"04\/15","volumn":"2.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.65","rise":"-0.13%","time":"04\/16","volumn":"2.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.98","rise":"0.71%","time":"04\/17","volumn":"1.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.39","rise":"1.74%","time":"04\/18","volumn":"1.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.52","rise":"2.07%","time":"04\/19","volumn":"1.66\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.62","rise":"4.84%","time":"04\/22","volumn":"2.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.89","rise":"5.52%","time":"04\/23","volumn":"1.58\u4e07"}],"points":"20"},"open":"41.63","priceChangeRatio":"-0.47%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6c47\u4e30\u63a7\u80a1","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["41.76","41.69","41.62","41.55","41.48"]},"cyrate":{"o":["-0.32%","-0.48%","-0.64%","-0.81%","-0.97%"]},"p":[{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.68","rise":"-0.50%","time":"21:31","volumn":"847.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.70","rise":"-0.47%","time":"21:32","volumn":"1012.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.68","rise":"-0.50%","time":"21:33","volumn":"1095.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.70","rise":"-0.44%","time":"21:34","volumn":"1113.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.70","rise":"-0.44%","time":"21:35","volumn":"1118.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.73","rise":"-0.39%","time":"21:36","volumn":"1158.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.70","rise":"-0.45%","time":"21:37","volumn":"1213.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.71","rise":"-0.43%","time":"21:38","volumn":"1292.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.68","rise":"-0.50%","time":"21:39","volumn":"1362.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.68","rise":"-0.50%","time":"21:40","volumn":"1419.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.67","rise":"-0.53%","time":"21:41","volumn":"1491.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.67","rise":"-0.51%","time":"21:42","volumn":"1548.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.68","rise":"-0.50%","time":"21:43","volumn":"1555.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.69","rise":"-0.48%","time":"21:44","volumn":"1602.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.69","rise":"-0.48%","time":"21:45","volumn":"1621.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.68","rise":"-0.50%","time":"21:46","volumn":"1649.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.70","rise":"-0.45%","time":"21:47","volumn":"1672.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.67","rise":"-0.53%","time":"21:48","volumn":"1722.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.69","rise":"-0.49%","time":"21:49","volumn":"1749.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.69","rise":"-0.48%","time":"21:50","volumn":"1767.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.69","rise":"-0.48%","time":"21:51","volumn":"1781.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.72","rise":"-0.41%","time":"21:52","volumn":"1848.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.72","rise":"-0.42%","time":"21:53","volumn":"1855.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.70","rise":"-0.45%","time":"21:54","volumn":"1902.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.68","rise":"-0.50%","time":"21:55","volumn":"1952.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.66","rise":"-0.55%","time":"21:56","volumn":"1993.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.64","rise":"-0.60%","time":"21:57","volumn":"2063.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.64","rise":"-0.60%","time":"21:58","volumn":"2129.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.63","rise":"-0.62%","time":"21:59","volumn":"2147.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.63","rise":"-0.61%","time":"22:00","volumn":"2177.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.64","rise":"-0.60%","time":"22:01","volumn":"2192.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.66","rise":"-0.55%","time":"22:02","volumn":"2254.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.65","rise":"-0.58%","time":"22:03","volumn":"2326.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.67","rise":"-0.53%","time":"22:04","volumn":"2337.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.67","rise":"-0.53%","time":"22:05","volumn":"2344.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.67","rise":"-0.51%","time":"22:06","volumn":"2390.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.70","rise":"-0.47%","time":"22:07","volumn":"2422.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.70","rise":"-0.45%","time":"22:08","volumn":"2482.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.71","rise":"-0.43%","time":"22:09","volumn":"2533.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.69","rise":"-0.48%","time":"22:10","volumn":"2561.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.69","rise":"-0.48%","time":"22:11","volumn":"2586.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.67","rise":"-0.51%","time":"22:12","volumn":"2606.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.66","rise":"-0.54%","time":"22:13","volumn":"2622.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.66","rise":"-0.56%","time":"22:14","volumn":"2710.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.62","rise":"-0.64%","time":"22:15","volumn":"2789.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.61","rise":"-0.67%","time":"22:16","volumn":"2996.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.61","rise":"-0.67%","time":"22:17","volumn":"3044.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.60","rise":"-0.69%","time":"22:18","volumn":"3074.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.62","rise":"-0.66%","time":"22:19","volumn":"3112.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.61","rise":"-0.67%","time":"22:20","volumn":"3117.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.61","rise":"-0.67%","time":"22:21","volumn":"3166.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.62","rise":"-0.64%","time":"22:22","volumn":"3213.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.61","rise":"-0.67%","time":"22:23","volumn":"3228.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.59","rise":"-0.70%","time":"22:24","volumn":"3258.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.61","rise":"-0.66%","time":"22:25","volumn":"3267.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.61","rise":"-0.67%","time":"22:26","volumn":"3341.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.62","rise":"-0.66%","time":"22:27","volumn":"3415.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.60","rise":"-0.68%","time":"22:28","volumn":"3423.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.60","rise":"-0.68%","time":"22:29","volumn":"3432.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.61","rise":"-0.67%","time":"22:30","volumn":"3462.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.61","rise":"-0.67%","time":"22:31","volumn":"3492.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.61","rise":"-0.67%","time":"22:32","volumn":"3584.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.60","rise":"-0.69%","time":"22:33","volumn":"3601.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.60","rise":"-0.69%","time":"22:34","volumn":"3627.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.59","rise":"-0.72%","time":"22:35","volumn":"3642.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.58","rise":"-0.74%","time":"22:36","volumn":"3679.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.60","rise":"-0.69%","time":"22:37","volumn":"3760.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.57","rise":"-0.76%","time":"22:38","volumn":"3793.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.58","rise":"-0.74%","time":"22:39","volumn":"3819.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.59","rise":"-0.73%","time":"22:40","volumn":"3849.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.55","rise":"-0.81%","time":"22:41","volumn":"3871.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.55","rise":"-0.80%","time":"22:42","volumn":"3931.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.55","rise":"-0.81%","time":"22:43","volumn":"3955.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.56","rise":"-0.78%","time":"22:44","volumn":"3980.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.55","rise":"-0.81%","time":"22:45","volumn":"4028.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.87%","time":"22:46","volumn":"4078.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.54","rise":"-0.84%","time":"22:47","volumn":"4085.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.54","rise":"-0.84%","time":"22:48","volumn":"4108.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.53","rise":"-0.85%","time":"22:49","volumn":"4140.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.55","rise":"-0.81%","time":"22:50","volumn":"4167.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.54","rise":"-0.84%","time":"22:51","volumn":"4179.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.55","rise":"-0.82%","time":"22:52","volumn":"4218.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.87%","time":"22:53","volumn":"4292.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.92%","time":"22:54","volumn":"4337.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.53","rise":"-0.86%","time":"22:55","volumn":"4374.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.92%","time":"22:56","volumn":"4403.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.91%","time":"22:57","volumn":"4446.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.87%","time":"22:58","volumn":"4568.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.90%","time":"22:59","volumn":"4635.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.87%","time":"23:00","volumn":"4659.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.90%","time":"23:01","volumn":"4707.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.53","rise":"-0.86%","time":"23:02","volumn":"4723.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.53","rise":"-0.86%","time":"23:03","volumn":"4756.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.87%","time":"23:04","volumn":"4774.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.53","rise":"-0.87%","time":"23:05","volumn":"4801.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.88%","time":"23:06","volumn":"4827.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.87%","time":"23:07","volumn":"4856.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.88%","time":"23:08","volumn":"4864.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.91%","time":"23:09","volumn":"4877.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.91%","time":"23:10","volumn":"4888.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.91%","time":"23:11","volumn":"4916.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.49","rise":"-0.94%","time":"23:12","volumn":"4937.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.49","rise":"-0.95%","time":"23:13","volumn":"4966.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.91%","time":"23:14","volumn":"5026.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.49","rise":"-0.94%","time":"23:15","volumn":"5052.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.92%","time":"23:16","volumn":"5068.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.88%","time":"23:17","volumn":"5102.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.87%","time":"23:18","volumn":"5134.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.87%","time":"23:19","volumn":"5141.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.53","rise":"-0.86%","time":"23:20","volumn":"5172.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.88%","time":"23:21","volumn":"5195.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.88%","time":"23:22","volumn":"5236.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.88%","time":"23:23","volumn":"5269.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.88%","time":"23:24","volumn":"5278.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.48","rise":"-0.97%","time":"23:25","volumn":"5306.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.48","rise":"-0.97%","time":"23:26","volumn":"5366.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.50","rise":"-0.93%","time":"23:27","volumn":"5378.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.91%","time":"23:28","volumn":"5387.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.90%","time":"23:29","volumn":"5398.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.90%","time":"23:30","volumn":"5399.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.92%","time":"23:31","volumn":"5423.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.91%","time":"23:32","volumn":"5426.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.91%","time":"23:33","volumn":"5428.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.87%","time":"23:34","volumn":"5485.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.55","rise":"-0.81%","time":"23:35","volumn":"5530.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.55","rise":"-0.81%","time":"23:36","volumn":"5553.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.55","rise":"-0.82%","time":"23:37","volumn":"5578.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.55","rise":"-0.82%","time":"23:38","volumn":"5580.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.55","rise":"-0.81%","time":"23:39","volumn":"5596.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.55","rise":"-0.80%","time":"23:40","volumn":"5603.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.55","rise":"-0.80%","time":"23:41","volumn":"5605.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.55","rise":"-0.82%","time":"23:42","volumn":"5616.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.53","rise":"-0.86%","time":"23:43","volumn":"5639.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.50","rise":"-0.93%","time":"23:44","volumn":"5672.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.49","rise":"-0.94%","time":"23:45","volumn":"5739.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.49","rise":"-0.95%","time":"23:46","volumn":"5761.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.88%","time":"23:47","volumn":"5787.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.88%","time":"23:48","volumn":"5834.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.90%","time":"23:49","volumn":"5856.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.90%","time":"23:50","volumn":"5863.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.91%","time":"23:51","volumn":"5876.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.91%","time":"23:52","volumn":"5916.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.91%","time":"23:53","volumn":"5922.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.91%","time":"23:54","volumn":"5926.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.53","rise":"-0.85%","time":"23:55","volumn":"5956.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.53","rise":"-0.86%","time":"23:56","volumn":"5990.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.52","rise":"-0.88%","time":"23:57","volumn":"5994.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.91%","time":"23:58","volumn":"6011.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.51","rise":"-0.91%","time":"23:59","volumn":"6021.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.91%","time":"00:00","volumn":"6057.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.91%","time":"00:01","volumn":"6074.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.90%","time":"00:02","volumn":"6094.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.90%","time":"00:03","volumn":"6096.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.53","rise":"-0.85%","time":"00:04","volumn":"6123.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.54","rise":"-0.84%","time":"00:05","volumn":"6135.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.54","rise":"-0.84%","time":"00:06","volumn":"6139.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.88%","time":"00:07","volumn":"6170.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.91%","time":"00:08","volumn":"6186.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.92%","time":"00:09","volumn":"6204.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.49","rise":"-0.95%","time":"00:10","volumn":"6245.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.50","rise":"-0.93%","time":"00:11","volumn":"6277.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.50","rise":"-0.93%","time":"00:12","volumn":"6299.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.92%","time":"00:13","volumn":"6306.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.49","rise":"-0.95%","time":"00:14","volumn":"6336.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.49","rise":"-0.95%","time":"00:15","volumn":"6365.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.91%","time":"00:16","volumn":"6384.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.90%","time":"00:17","volumn":"6393.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.91%","time":"00:18","volumn":"6443.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.91%","time":"00:19","volumn":"6471.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.91%","time":"00:20","volumn":"6479.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.91%","time":"00:21","volumn":"6489.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.91%","time":"00:22","volumn":"6497.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.87%","time":"00:23","volumn":"6500.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.87%","time":"00:24","volumn":"6503.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.90%","time":"00:25","volumn":"6514.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.90%","time":"00:26","volumn":"6520.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.90%","time":"00:27","volumn":"6525.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.91%","time":"00:28","volumn":"6532.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.88%","time":"00:29","volumn":"6539.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.87%","time":"00:30","volumn":"6544.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.88%","time":"00:31","volumn":"6564.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.92%","time":"00:32","volumn":"6580.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.92%","time":"00:33","volumn":"6582.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.90%","time":"00:34","volumn":"6604.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.90%","time":"00:35","volumn":"6613.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.88%","time":"00:36","volumn":"6637.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.88%","time":"00:37","volumn":"6645.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.88%","time":"00:38","volumn":"6648.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.90%","time":"00:39","volumn":"6654.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.90%","time":"00:40","volumn":"6657.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.91%","time":"00:41","volumn":"6665.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.90%","time":"00:42","volumn":"6672.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.92%","time":"00:43","volumn":"6681.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.92%","time":"00:44","volumn":"6684.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.49","rise":"-0.94%","time":"00:45","volumn":"6715.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.92%","time":"00:46","volumn":"6748.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.49","rise":"-0.94%","time":"00:47","volumn":"6766.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.49","rise":"-0.94%","time":"00:48","volumn":"6775.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.49","rise":"-0.94%","time":"00:49","volumn":"6775.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.49","rise":"-0.94%","time":"00:50","volumn":"6785.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.91%","time":"00:51","volumn":"6811.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.91%","time":"00:52","volumn":"6820.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.88%","time":"00:53","volumn":"6836.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.91%","time":"00:54","volumn":"6861.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.51","rise":"-0.91%","time":"00:55","volumn":"6889.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.49","rise":"-0.95%","time":"00:56","volumn":"6896.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.50","rise":"-0.93%","time":"00:57","volumn":"6925.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.90%","time":"00:58","volumn":"6939.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.87%","time":"00:59","volumn":"6949.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.88%","time":"01:00","volumn":"7007.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"-0.89%","time":"01:01","volumn":"7045.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.53","rise":"-0.86%","time":"01:02","volumn":"7068.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.53","rise":"-0.86%","time":"01:03","volumn":"7166.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.53","rise":"-0.86%","time":"01:04","volumn":"7168.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.53","rise":"-0.86%","time":"01:05","volumn":"7170.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.54","rise":"-0.84%","time":"01:06","volumn":"7190.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.54","rise":"-0.84%","time":"01:07","volumn":"7195.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.54","rise":"-0.84%","time":"01:08","volumn":"7224.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.54","rise":"-0.84%","time":"01:09","volumn":"7226.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.54","rise":"-0.84%","time":"01:10","volumn":"7242.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.54","rise":"-0.84%","time":"01:11","volumn":"7246.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.56","rise":"-0.79%","time":"01:12","volumn":"7269.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.56","rise":"-0.78%","time":"01:13","volumn":"7275.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.56","rise":"-0.79%","time":"01:14","volumn":"7290.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.56","rise":"-0.79%","time":"01:15","volumn":"7297.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.55","rise":"-0.80%","time":"01:16","volumn":"7300.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.56","rise":"-0.78%","time":"01:17","volumn":"7315.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.56","rise":"-0.78%","time":"01:18","volumn":"7322.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.56","rise":"-0.78%","time":"01:19","volumn":"7324.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.56","rise":"-0.78%","time":"01:20","volumn":"7343.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.56","rise":"-0.79%","time":"01:21","volumn":"7389.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.56","rise":"-0.79%","time":"01:22","volumn":"7390.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.56","rise":"-0.78%","time":"01:23","volumn":"7427.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.56","rise":"-0.79%","time":"01:24","volumn":"7478.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.57","rise":"-0.76%","time":"01:25","volumn":"7494.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.57","rise":"-0.76%","time":"01:26","volumn":"7495.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.57","rise":"-0.76%","time":"01:27","volumn":"7502.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.58","rise":"-0.75%","time":"01:28","volumn":"7504.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.58","rise":"-0.75%","time":"01:29","volumn":"7510.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.58","rise":"-0.75%","time":"01:30","volumn":"7511.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.58","rise":"-0.74%","time":"01:31","volumn":"7524.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.59","rise":"-0.73%","time":"01:32","volumn":"7542.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.58","rise":"-0.74%","time":"01:33","volumn":"7578.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.59","rise":"-0.72%","time":"01:34","volumn":"7642.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.62","rise":"-0.64%","time":"01:35","volumn":"7870.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.61","rise":"-0.67%","time":"01:36","volumn":"7882.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.62","rise":"-0.66%","time":"01:37","volumn":"7984.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.62","rise":"-0.64%","time":"01:38","volumn":"7989.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.62","rise":"-0.64%","time":"01:39","volumn":"7997.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.62","rise":"-0.64%","time":"01:40","volumn":"8012.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.62","rise":"-0.64%","time":"01:41","volumn":"8018.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.61","rise":"-0.67%","time":"01:42","volumn":"8034.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.61","rise":"-0.67%","time":"01:43","volumn":"8035.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.62","rise":"-0.64%","time":"01:44","volumn":"8100.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.62","rise":"-0.63%","time":"01:45","volumn":"8122.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.65","rise":"-0.58%","time":"01:46","volumn":"8175.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.64","rise":"-0.60%","time":"01:47","volumn":"8185.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.55%","time":"01:48","volumn":"8225.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.55%","time":"01:49","volumn":"8304.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.56%","time":"01:50","volumn":"8324.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.65","rise":"-0.58%","time":"01:51","volumn":"8340.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.67","rise":"-0.53%","time":"01:52","volumn":"8357.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.54%","time":"01:53","volumn":"8374.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.56%","time":"01:54","volumn":"8394.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.56%","time":"01:55","volumn":"8394.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.55%","time":"01:56","volumn":"8403.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.55%","time":"01:57","volumn":"8412.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.55%","time":"01:58","volumn":"8427.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.67","rise":"-0.53%","time":"01:59","volumn":"8463.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.54%","time":"02:00","volumn":"8472.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.65","rise":"-0.58%","time":"02:01","volumn":"8493.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.65","rise":"-0.58%","time":"02:02","volumn":"8510.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.65","rise":"-0.58%","time":"02:03","volumn":"8515.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.64","rise":"-0.60%","time":"02:04","volumn":"8569.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.56%","time":"02:05","volumn":"8583.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.65","rise":"-0.57%","time":"02:06","volumn":"8589.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.64","rise":"-0.60%","time":"02:07","volumn":"8601.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.63","rise":"-0.61%","time":"02:08","volumn":"8678.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.64","rise":"-0.60%","time":"02:09","volumn":"8692.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.55%","time":"02:10","volumn":"8793.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.55%","time":"02:11","volumn":"8795.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.56%","time":"02:12","volumn":"8806.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.65","rise":"-0.57%","time":"02:13","volumn":"8834.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.64","rise":"-0.60%","time":"02:14","volumn":"8848.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.63","rise":"-0.62%","time":"02:15","volumn":"8856.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.63","rise":"-0.63%","time":"02:16","volumn":"8897.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.62","rise":"-0.63%","time":"02:17","volumn":"8918.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.62","rise":"-0.63%","time":"02:18","volumn":"8928.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.62","rise":"-0.64%","time":"02:19","volumn":"8939.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.62","rise":"-0.64%","time":"02:20","volumn":"8941.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.63","rise":"-0.62%","time":"02:21","volumn":"8948.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.62","rise":"-0.64%","time":"02:22","volumn":"8959.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.62","rise":"-0.64%","time":"02:23","volumn":"8969.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.62","rise":"-0.63%","time":"02:24","volumn":"9013.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.63","rise":"-0.61%","time":"02:25","volumn":"9031.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.63","rise":"-0.61%","time":"02:26","volumn":"9032.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.64","rise":"-0.60%","time":"02:27","volumn":"9076.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.65","rise":"-0.58%","time":"02:28","volumn":"9087.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.64","rise":"-0.60%","time":"02:29","volumn":"9241.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.65","rise":"-0.58%","time":"02:30","volumn":"9274.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.65","rise":"-0.57%","time":"02:31","volumn":"9304.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.63","rise":"-0.61%","time":"02:32","volumn":"9330.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.63","rise":"-0.61%","time":"02:33","volumn":"9353.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.64","rise":"-0.60%","time":"02:34","volumn":"9377.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.63","rise":"-0.62%","time":"02:35","volumn":"9404.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.63","rise":"-0.62%","time":"02:36","volumn":"9424.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.64","rise":"-0.59%","time":"02:37","volumn":"9442.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.55%","time":"02:38","volumn":"9469.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.66","rise":"-0.54%","time":"02:39","volumn":"9494.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.67","rise":"-0.53%","time":"02:40","volumn":"9583.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.67","rise":"-0.51%","time":"02:41","volumn":"9621.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.67","rise":"-0.51%","time":"02:42","volumn":"9624.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.67","rise":"-0.51%","time":"02:43","volumn":"9670.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.68","rise":"-0.50%","time":"02:44","volumn":"9674.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.68","rise":"-0.50%","time":"02:45","volumn":"9699.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.69","rise":"-0.48%","time":"02:46","volumn":"9709.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.69","rise":"-0.48%","time":"02:47","volumn":"9713.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.69","rise":"-0.48%","time":"02:48","volumn":"9736.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.70","rise":"-0.47%","time":"02:49","volumn":"9749.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.70","rise":"-0.47%","time":"02:50","volumn":"9751.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.67","rise":"-0.51%","time":"02:51","volumn":"9799.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.67","rise":"-0.51%","time":"02:52","volumn":"9808.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.70","rise":"-0.47%","time":"02:53","volumn":"9902.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.70","rise":"-0.47%","time":"02:54","volumn":"9908.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.69","rise":"-0.48%","time":"02:55","volumn":"9949.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.68","rise":"-0.50%","time":"02:56","volumn":"9996.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.68","rise":"-0.50%","time":"02:57","volumn":"9999.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.70","rise":"-0.45%","time":"02:58","volumn":"1.01\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.69","rise":"-0.48%","time":"02:59","volumn":"1.02\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.69","rise":"-0.49%","time":"03:00","volumn":"1.03\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.68","rise":"-0.50%","time":"03:01","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.68","rise":"-0.50%","time":"03:02","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.69","rise":"-0.48%","time":"03:03","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.69","rise":"-0.49%","time":"03:04","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.69","rise":"-0.49%","time":"03:05","volumn":"1.04\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.68","rise":"-0.50%","time":"03:06","volumn":"1.05\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.68","rise":"-0.50%","time":"03:07","volumn":"1.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.69","rise":"-0.48%","time":"03:08","volumn":"1.06\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.69","rise":"-0.48%","time":"03:09","volumn":"1.07\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.70","rise":"-0.45%","time":"03:10","volumn":"1.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.70","rise":"-0.44%","time":"03:11","volumn":"1.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.72","rise":"-0.41%","time":"03:12","volumn":"1.09\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.72","rise":"-0.42%","time":"03:13","volumn":"1.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.38%","time":"03:14","volumn":"1.10\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.37%","time":"03:15","volumn":"1.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.74","rise":"-0.35%","time":"03:16","volumn":"1.11\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.74","rise":"-0.36%","time":"03:17","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.74","rise":"-0.36%","time":"03:18","volumn":"1.12\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.38%","time":"03:19","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.38%","time":"03:20","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.38%","time":"03:21","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.38%","time":"03:22","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.74","rise":"-0.36%","time":"03:23","volumn":"1.13\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.76","rise":"-0.32%","time":"03:24","volumn":"1.14\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.39%","time":"03:25","volumn":"1.15\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.74","rise":"-0.36%","time":"03:26","volumn":"1.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.74","rise":"-0.36%","time":"03:27","volumn":"1.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.74","rise":"-0.35%","time":"03:28","volumn":"1.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.74","rise":"-0.35%","time":"03:29","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.74","rise":"-0.35%","time":"03:30","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.37%","time":"03:31","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.37%","time":"03:32","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.37%","time":"03:33","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.39%","time":"03:34","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.39%","time":"03:35","volumn":"1.18\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.72","rise":"-0.41%","time":"03:36","volumn":"1.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.39%","time":"03:37","volumn":"1.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.72","rise":"-0.41%","time":"03:38","volumn":"1.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.72","rise":"-0.42%","time":"03:39","volumn":"1.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.72","rise":"-0.42%","time":"03:40","volumn":"1.19\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.39%","time":"03:41","volumn":"1.20\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.38%","time":"03:42","volumn":"1.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.38%","time":"03:43","volumn":"1.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.74","rise":"-0.36%","time":"03:44","volumn":"1.21\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.72","rise":"-0.41%","time":"03:45","volumn":"1.22\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.72","rise":"-0.41%","time":"03:46","volumn":"1.25\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.74","rise":"-0.35%","time":"03:47","volumn":"1.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.37%","time":"03:48","volumn":"1.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.37%","time":"03:49","volumn":"1.26\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.39%","time":"03:50","volumn":"1.27\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.37%","time":"03:51","volumn":"1.28\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.39%","time":"03:52","volumn":"1.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.38%","time":"03:53","volumn":"1.30\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.72","rise":"-0.41%","time":"03:54","volumn":"1.31\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.38%","time":"03:55","volumn":"1.32\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.38%","time":"03:56","volumn":"1.34\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.73","rise":"-0.39%","time":"03:57","volumn":"1.35\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.70","rise":"-0.44%","time":"03:58","volumn":"1.39\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.71","rise":"-0.43%","time":"03:59","volumn":"1.41\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.70","rise":"-0.47%","time":"04:00","volumn":"1.44\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6c47\u4e30\u63a7\u80a1[HSBC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_HSBC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/HSBC.html?from=360search","volume":"143.67\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/10","2024\/04\/23"]},"cy":{"o":["41.89","39.91","37.93","35.95","33.97"]},"cyrate":{"o":["19.48%","13.83%","8.19%","2.54%","-3.11%"]},"p":[{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"35.06","rise":"0","time":"05\/10","volumn":"1.62\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"34.90","rise":"-0.46%","time":"05\/11","volumn":"1.72\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"34.95","rise":"-0.31%","time":"05\/12","volumn":"1.14\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"35.89","rise":"2.37%","time":"05\/15","volumn":"1.66\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"35.29","rise":"0.66%","time":"05\/16","volumn":"1.40\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"35.42","rise":"1.03%","time":"05\/17","volumn":"1.28\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"35.70","rise":"1.83%","time":"05\/18","volumn":"1.74\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"35.77","rise":"2.03%","time":"05\/19","volumn":"1.18\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"35.98","rise":"2.62%","time":"05\/22","volumn":"1.07\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"35.61","rise":"1.57%","time":"05\/23","volumn":"1.30\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"34.65","rise":"-1.17%","time":"05\/24","volumn":"2.41\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"35.03","rise":"-0.09%","time":"05\/25","volumn":"1.83\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"35.27","rise":"0.60%","time":"05\/26","volumn":"1.27\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"34.87","rise":"-0.54%","time":"05\/30","volumn":"1.23\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"34.27","rise":"-2.25%","time":"05\/31","volumn":"1.71\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"34.87","rise":"-0.54%","time":"06\/01","volumn":"1.63\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"35.27","rise":"0.60%","time":"06\/02","volumn":"1.33\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"35.18","rise":"0.34%","time":"06\/05","volumn":"1.16\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"35.65","rise":"1.68%","time":"06\/06","volumn":"1.20\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"35.83","rise":"2.20%","time":"06\/07","volumn":"1.58\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"35.90","rise":"2.40%","time":"06\/08","volumn":"1.07\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"35.90","rise":"2.40%","time":"06\/09","volumn":"8280.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"35.54","rise":"1.37%","time":"06\/12","volumn":"1.24\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"35.91","rise":"2.42%","time":"06\/13","volumn":"1.59\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"36.10","rise":"2.97%","time":"06\/14","volumn":"1.91\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"36.50","rise":"4.11%","time":"06\/15","volumn":"1.70\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"36.63","rise":"4.48%","time":"06\/16","volumn":"1.70\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"36.82","rise":"5.02%","time":"06\/20","volumn":"1.26\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"36.87","rise":"5.16%","time":"06\/21","volumn":"1.15\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"36.15","rise":"3.11%","time":"06\/22","volumn":"1.43\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"35.68","rise":"1.77%","time":"06\/23","volumn":"1.30\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"35.92","rise":"2.45%","time":"06\/26","volumn":"9457.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"36.46","rise":"3.99%","time":"06\/27","volumn":"1.16\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"36.35","rise":"3.68%","time":"06\/28","volumn":"1.17\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"36.67","rise":"4.59%","time":"06\/29","volumn":"1.14\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"37.07","rise":"5.73%","time":"06\/30","volumn":"1.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"37.40","rise":"6.67%","time":"07\/03","volumn":"1.28\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"37.02","rise":"5.59%","time":"07\/05","volumn":"1.51\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"36.45","rise":"3.96%","time":"07\/06","volumn":"1.33\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"36.72","rise":"4.73%","time":"07\/07","volumn":"1.40\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"36.54","rise":"4.22%","time":"07\/10","volumn":"1.31\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"36.50","rise":"4.11%","time":"07\/11","volumn":"1.27\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"37.54","rise":"7.07%","time":"07\/12","volumn":"1.92\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"38.00","rise":"8.39%","time":"07\/13","volumn":"1.50\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"37.81","rise":"7.84%","time":"07\/14","volumn":"1.26\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"38.18","rise":"8.90%","time":"07\/17","volumn":"1.40\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"38.41","rise":"9.56%","time":"07\/18","volumn":"1.69\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"38.24","rise":"9.07%","time":"07\/19","volumn":"1.56\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"38.85","rise":"10.81%","time":"07\/20","volumn":"1.51\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"38.82","rise":"10.72%","time":"07\/21","volumn":"1.10\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"38.82","rise":"10.72%","time":"07\/24","volumn":"1.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"38.99","rise":"11.21%","time":"07\/25","volumn":"1.33\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"39.36","rise":"12.26%","time":"07\/26","volumn":"1.50\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"38.67","rise":"10.30%","time":"07\/27","volumn":"1.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.18","rise":"11.75%","time":"07\/28","volumn":"1.22\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"39.23","rise":"11.89%","time":"07\/31","volumn":"1.43\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"39.66","rise":"13.12%","time":"08\/01","volumn":"2.13\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"38.11","rise":"8.70%","time":"08\/02","volumn":"2.32\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"38.44","rise":"9.64%","time":"08\/03","volumn":"1.69\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.24","rise":"9.07%","time":"08\/04","volumn":"1.68\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.97","rise":"11.15%","time":"08\/07","volumn":"1.95\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"38.36","rise":"9.41%","time":"08\/08","volumn":"1.52\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"38.24","rise":"9.07%","time":"08\/09","volumn":"1.80\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"38.33","rise":"9.33%","time":"08\/10","volumn":"1.51\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"38.06","rise":"8.56%","time":"08\/11","volumn":"1.64\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"37.73","rise":"7.62%","time":"08\/14","volumn":"1.32\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"36.57","rise":"4.31%","time":"08\/15","volumn":"2.94\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"35.94","rise":"2.51%","time":"08\/16","volumn":"2.39\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"35.88","rise":"2.34%","time":"08\/17","volumn":"2.38\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"35.61","rise":"1.57%","time":"08\/18","volumn":"1.99\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"35.70","rise":"1.83%","time":"08\/21","volumn":"1.68\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"35.33","rise":"0.77%","time":"08\/22","volumn":"2.13\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"35.56","rise":"1.43%","time":"08\/23","volumn":"1.33\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"35.50","rise":"1.25%","time":"08\/24","volumn":"1.14\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"35.46","rise":"1.14%","time":"08\/25","volumn":"1.40\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"35.91","rise":"2.42%","time":"08\/28","volumn":"1.14\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"36.16","rise":"3.14%","time":"08\/29","volumn":"1.50\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"35.96","rise":"2.57%","time":"08\/30","volumn":"1.67\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"35.27","rise":"0.60%","time":"08\/31","volumn":"2.54\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"35.50","rise":"1.25%","time":"09\/01","volumn":"1.52\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"35.17","rise":"0.31%","time":"09\/05","volumn":"1.50\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"34.93","rise":"-0.37%","time":"09\/06","volumn":"1.66\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"34.82","rise":"-0.68%","time":"09\/07","volumn":"1.79\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"34.92","rise":"-0.40%","time":"09\/08","volumn":"1.67\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"35.42","rise":"1.03%","time":"09\/11","volumn":"1.91\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"35.85","rise":"2.25%","time":"09\/12","volumn":"3.02\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"36.49","rise":"4.08%","time":"09\/13","volumn":"2.45\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"37.32","rise":"6.45%","time":"09\/14","volumn":"2.56\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"37.22","rise":"6.16%","time":"09\/15","volumn":"2.11\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"36.97","rise":"5.45%","time":"09\/18","volumn":"1.62\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"37.40","rise":"6.67%","time":"09\/19","volumn":"1.33\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"37.06","rise":"5.70%","time":"09\/20","volumn":"1.63\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"37.21","rise":"6.13%","time":"09\/21","volumn":"1.51\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"37.49","rise":"6.93%","time":"09\/22","volumn":"2.02\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"37.37","rise":"6.59%","time":"09\/25","volumn":"1.68\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"36.92","rise":"5.31%","time":"09\/26","volumn":"1.12\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"37.11","rise":"5.85%","time":"09\/27","volumn":"1.31\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"37.63","rise":"7.33%","time":"09\/28","volumn":"1.58\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"37.41","rise":"6.70%","time":"09\/29","volumn":"1.38\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"36.97","rise":"5.45%","time":"10\/02","volumn":"2.23\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"37.27","rise":"6.30%","time":"10\/03","volumn":"3.03\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"37.26","rise":"6.27%","time":"10\/04","volumn":"1.75\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"37.73","rise":"7.62%","time":"10\/05","volumn":"2.02\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"38.43","rise":"9.61%","time":"10\/06","volumn":"2.52\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"37.71","rise":"7.56%","time":"10\/09","volumn":"1.70\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"38.48","rise":"9.75%","time":"10\/10","volumn":"2.38\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"38.78","rise":"10.61%","time":"10\/11","volumn":"1.42\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"38.25","rise":"9.10%","time":"10\/12","volumn":"1.24\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"37.70","rise":"7.53%","time":"10\/13","volumn":"2.19\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"38.04","rise":"8.50%","time":"10\/16","volumn":"1.24\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"38.04","rise":"8.50%","time":"10\/17","volumn":"1.34\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"37.62","rise":"7.30%","time":"10\/18","volumn":"1.74\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"37.06","rise":"5.70%","time":"10\/19","volumn":"2.45\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"35.64","rise":"1.65%","time":"10\/20","volumn":"3.50\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"35.64","rise":"1.65%","time":"10\/23","volumn":"1.39\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"35.63","rise":"1.63%","time":"10\/24","volumn":"1.32\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"35.53","rise":"1.34%","time":"10\/25","volumn":"1.55\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"35.23","rise":"0.48%","time":"10\/26","volumn":"2.21\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"34.66","rise":"-1.14%","time":"10\/27","volumn":"3.44\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"33.97","rise":"-3.11%","time":"10\/30","volumn":"6.73\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"34.28","rise":"-2.22%","time":"10\/31","volumn":"3.07\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"34.21","rise":"-2.42%","time":"11\/01","volumn":"2.63\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"34.97","rise":"-0.26%","time":"11\/02","volumn":"2.26\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"35.39","rise":"0.94%","time":"11\/03","volumn":"2.25\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"35.88","rise":"2.34%","time":"11\/06","volumn":"2.74\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"35.64","rise":"1.65%","time":"11\/07","volumn":"1.84\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"35.54","rise":"1.37%","time":"11\/08","volumn":"1.71\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"35.42","rise":"1.03%","time":"11\/09","volumn":"2.38\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"35.48","rise":"1.20%","time":"11\/10","volumn":"1.58\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"35.87","rise":"2.31%","time":"11\/13","volumn":"2.15\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"36.33","rise":"3.62%","time":"11\/14","volumn":"2.45\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"36.92","rise":"5.31%","time":"11\/15","volumn":"2.42\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"36.49","rise":"4.08%","time":"11\/16","volumn":"1.79\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"37.03","rise":"5.62%","time":"11\/17","volumn":"1.99\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"37.19","rise":"6.08%","time":"11\/20","volumn":"1.59\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"37.02","rise":"5.59%","time":"11\/21","volumn":"1.67\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"36.49","rise":"4.08%","time":"11\/22","volumn":"2.73\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"37.08","rise":"5.75%","time":"11\/24","volumn":"9532.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"37.06","rise":"5.70%","time":"11\/27","volumn":"2.09\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"37.04","rise":"5.65%","time":"11\/28","volumn":"2.01\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"36.48","rise":"4.05%","time":"11\/29","volumn":"2.21\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"36.88","rise":"5.19%","time":"11\/30","volumn":"1.56\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"37.11","rise":"5.85%","time":"12\/01","volumn":"1.69\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"36.80","rise":"4.96%","time":"12\/04","volumn":"1.29\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"36.64","rise":"4.51%","time":"12\/05","volumn":"1.33\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"36.97","rise":"5.45%","time":"12\/06","volumn":"2.12\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"37.27","rise":"6.30%","time":"12\/07","volumn":"1.59\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"37.66","rise":"7.42%","time":"12\/08","volumn":"1.91\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"37.45","rise":"6.82%","time":"12\/11","volumn":"1.67\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"37.71","rise":"7.56%","time":"12\/12","volumn":"1.78\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"37.93","rise":"8.19%","time":"12\/13","volumn":"2.05\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"38.09","rise":"8.64%","time":"12\/14","volumn":"2.56\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"37.30","rise":"6.39%","time":"12\/15","volumn":"2.72\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"37.50","rise":"6.96%","time":"12\/18","volumn":"1.10\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"37.85","rise":"7.96%","time":"12\/19","volumn":"1.85\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"37.54","rise":"7.07%","time":"12\/20","volumn":"1.36\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"38.17","rise":"8.87%","time":"12\/21","volumn":"1.22\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"38.72","rise":"10.44%","time":"12\/22","volumn":"1.98\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"39.00","rise":"11.24%","time":"12\/26","volumn":"1.22\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"39.18","rise":"11.75%","time":"12\/27","volumn":"1.27\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"38.97","rise":"11.15%","time":"12\/28","volumn":"1.20\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"38.99","rise":"11.21%","time":"12\/29","volumn":"1.04\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"38.57","rise":"10.01%","time":"01\/02","volumn":"1.87\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"38.45","rise":"9.67%","time":"01\/03","volumn":"1.73\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"38.76","rise":"10.55%","time":"01\/04","volumn":"1.81\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"39.19","rise":"11.78%","time":"01\/05","volumn":"1.63\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"39.88","rise":"13.75%","time":"01\/08","volumn":"2.13\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"39.03","rise":"11.32%","time":"01\/09","volumn":"2.70\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"39.09","rise":"11.49%","time":"01\/10","volumn":"1.71\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"37.87","rise":"8.01%","time":"01\/11","volumn":"4.94\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"37.83","rise":"7.90%","time":"01\/12","volumn":"2.63\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"36.40","rise":"3.82%","time":"01\/16","volumn":"4.91\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"36.03","rise":"2.77%","time":"01\/17","volumn":"3.03\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"36.34","rise":"3.65%","time":"01\/18","volumn":"2.04\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"36.44","rise":"3.94%","time":"01\/19","volumn":"2.33\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"36.78","rise":"4.91%","time":"01\/22","volumn":"2.25\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"36.88","rise":"5.19%","time":"01\/23","volumn":"1.73\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"37.20","rise":"6.10%","time":"01\/24","volumn":"1.73\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"37.45","rise":"6.82%","time":"01\/25","volumn":"1.54\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"38.10","rise":"8.67%","time":"01\/26","volumn":"1.74\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"38.13","rise":"8.76%","time":"01\/29","volumn":"1.03\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"38.31","rise":"9.27%","time":"01\/30","volumn":"1.29\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"37.78","rise":"7.76%","time":"01\/31","volumn":"2.63\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"37.95","rise":"8.24%","time":"02\/01","volumn":"2.07\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"37.80","rise":"7.82%","time":"02\/02","volumn":"1.94\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"37.79","rise":"7.79%","time":"02\/05","volumn":"1.80\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"38.44","rise":"9.64%","time":"02\/06","volumn":"2.13\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"38.40","rise":"9.53%","time":"02\/07","volumn":"1.97\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"37.70","rise":"7.53%","time":"02\/08","volumn":"1.88\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"37.48","rise":"6.90%","time":"02\/09","volumn":"1.32\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"37.28","rise":"6.33%","time":"02\/12","volumn":"1.45\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"37.10","rise":"5.82%","time":"02\/13","volumn":"2.26\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"37.74","rise":"7.64%","time":"02\/14","volumn":"1.82\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"38.32","rise":"9.30%","time":"02\/15","volumn":"1.45\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"38.77","rise":"10.58%","time":"02\/16","volumn":"1.82\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"39.30","rise":"12.09%","time":"02\/20","volumn":"1.73\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.67","rise":"1.74%","time":"02\/21","volumn":"8.24\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"36.16","rise":"3.14%","time":"02\/22","volumn":"4.34\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"36.65","rise":"4.54%","time":"02\/23","volumn":"2.32\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"36.53","rise":"4.19%","time":"02\/26","volumn":"2.00\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"36.81","rise":"4.99%","time":"02\/27","volumn":"2.93\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"36.94","rise":"5.36%","time":"02\/28","volumn":"4.27\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"37.63","rise":"7.33%","time":"02\/29","volumn":"4.17\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"37.43","rise":"6.76%","time":"03\/01","volumn":"2.21\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"37.23","rise":"6.19%","time":"03\/04","volumn":"2.12\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"37.38","rise":"6.62%","time":"03\/05","volumn":"2.21\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"37.68","rise":"7.47%","time":"03\/06","volumn":"3.37\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"37.88","rise":"8.04%","time":"03\/07","volumn":"2.19\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"37.44","rise":"6.79%","time":"03\/08","volumn":"1.89\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"37.13","rise":"5.90%","time":"03\/11","volumn":"2.47\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"38.01","rise":"8.41%","time":"03\/12","volumn":"2.41\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"37.99","rise":"8.36%","time":"03\/13","volumn":"2.04\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"37.53","rise":"7.05%","time":"03\/14","volumn":"1.39\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"38.21","rise":"8.98%","time":"03\/15","volumn":"2.24\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"38.42","rise":"9.58%","time":"03\/18","volumn":"1.94\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"38.50","rise":"9.81%","time":"03\/19","volumn":"1.29\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.06","rise":"11.41%","time":"03\/20","volumn":"2.36\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"39.50","rise":"12.66%","time":"03\/21","volumn":"2.48\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.52","rise":"12.72%","time":"03\/22","volumn":"1.32\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"39.52","rise":"12.72%","time":"03\/25","volumn":"1.66\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"39.70","rise":"13.23%","time":"03\/26","volumn":"1.99\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"38.99","rise":"11.21%","time":"03\/27","volumn":"2.31\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"39.36","rise":"12.26%","time":"03\/28","volumn":"1.78\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"39.31","rise":"12.12%","time":"04\/01","volumn":"1.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"39.32","rise":"12.15%","time":"04\/02","volumn":"1.38\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"40.13","rise":"14.46%","time":"04\/03","volumn":"1.88\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"40.17","rise":"14.58%","time":"04\/04","volumn":"3.00\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"40.72","rise":"16.14%","time":"04\/05","volumn":"1.40\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"41.01","rise":"16.97%","time":"04\/08","volumn":"1.55\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"41.16","rise":"17.40%","time":"04\/09","volumn":"1.93\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"41.81","rise":"19.25%","time":"04\/10","volumn":"3.24\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"40.95","rise":"16.80%","time":"04\/11","volumn":"2.06\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.63","rise":"15.89%","time":"04\/12","volumn":"3.37\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.57","rise":"15.72%","time":"04\/15","volumn":"2.46\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"39.65","rise":"13.09%","time":"04\/16","volumn":"2.89\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.98","rise":"14.03%","time":"04\/17","volumn":"1.72\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.39","rise":"15.20%","time":"04\/18","volumn":"1.54\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.52","rise":"15.57%","time":"04\/19","volumn":"1.66\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.62","rise":"18.71%","time":"04\/22","volumn":"2.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.89","rise":"19.48%","time":"04\/23","volumn":"1.58\u4e07"}],"points":"240"}}