360搜索

{"amount":"1301.10\u4e07","changeAmount":"1.39","close":"51.38","currentPrice":"52.77","currenttime":"2024-04-27 04:00:16","e":{"@attributes":{"datetime":"2024-04-27 04:00:16","e1":"52.77","e2":"1.39","e3":"(2.71%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/22","04\/23","04\/24","04\/25","04\/26"]},"cy":{"o":["52.24","51.50","50.75","50.01","49.26"]},"cyrate":{"o":["5.42%","3.91%","2.41%","0.90%","-0.61%"]},"p":[{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"49.56","rise":"0","time":"02:35","volumn":"19.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"49.49","rise":"-0.14%","time":"02:40","volumn":"66.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"49.42","rise":"-0.27%","time":"02:45","volumn":"43.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"49.26","rise":"-0.61%","time":"02:50","volumn":"31.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"49.28","rise":"-0.55%","time":"02:55","volumn":"9.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"49.53","rise":"-0.06%","time":"03:00","volumn":"49.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"49.55","rise":"-0.01%","time":"03:05","volumn":"55.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"49.50","rise":"-0.12%","time":"03:10","volumn":"110.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"49.88","rise":"0.65%","time":"03:15","volumn":"215.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"49.98","rise":"0.85%","time":"03:20","volumn":"107.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"50.00","rise":"0.89%","time":"03:25","volumn":"26.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"49.91","rise":"0.71%","time":"03:30","volumn":"67.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"49.91","rise":"0.71%","time":"03:35","volumn":"37.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"50.08","rise":"1.05%","time":"03:40","volumn":"59.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"49.92","rise":"0.73%","time":"03:45","volumn":"46.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"49.84","rise":"0.56%","time":"03:50","volumn":"76.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"50.12","rise":"1.13%","time":"03:55","volumn":"214.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"50.03","rise":"0.95%","time":"04:00","volumn":"1321.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.40","rise":"1.69%","time":"21:35","volumn":"36.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.00","rise":"0.89%","time":"21:40","volumn":"35.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.72","rise":"0.32%","time":"21:45","volumn":"19.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.15","rise":"1.18%","time":"21:50","volumn":"21.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.23","rise":"1.35%","time":"21:55","volumn":"5.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.22","rise":"1.33%","time":"22:00","volumn":"29.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.31","rise":"1.51%","time":"22:05","volumn":"20.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.09","rise":"1.07%","time":"22:10","volumn":"46.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.04","rise":"0.97%","time":"22:15","volumn":"18.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.20","rise":"1.29%","time":"22:20","volumn":"65.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.83","rise":"0.54%","time":"22:25","volumn":"71.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.68","rise":"0.24%","time":"22:30","volumn":"18.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.64","rise":"0.16%","time":"22:35","volumn":"42.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.69","rise":"0.26%","time":"22:40","volumn":"14.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.93","rise":"0.74%","time":"22:45","volumn":"85.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.75","rise":"0.38%","time":"22:50","volumn":"29.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.58","rise":"0.04%","time":"22:55","volumn":"128.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.54","rise":"-0.04%","time":"23:00","volumn":"77.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.55","rise":"-0.02%","time":"23:05","volumn":"16.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.65","rise":"0.18%","time":"23:10","volumn":"13.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.71","rise":"0.30%","time":"23:15","volumn":"9.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.81","rise":"0.50%","time":"23:20","volumn":"38.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.84","rise":"0.56%","time":"23:25","volumn":"52.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.88","rise":"0.65%","time":"23:30","volumn":"8.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"49.92","rise":"0.73%","time":"23:35","volumn":"32.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.09","rise":"1.06%","time":"23:40","volumn":"17.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.13","rise":"1.16%","time":"23:45","volumn":"32.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.21","rise":"1.31%","time":"23:50","volumn":"38.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.30","rise":"1.50%","time":"23:55","volumn":"27.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.30","rise":"1.49%","time":"00:00","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.25","rise":"1.39%","time":"00:05","volumn":"20.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.17","rise":"1.23%","time":"00:10","volumn":"46.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.17","rise":"1.23%","time":"00:15","volumn":"3.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.15","rise":"1.19%","time":"00:20","volumn":"73.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.22","rise":"1.33%","time":"00:25","volumn":"10.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.22","rise":"1.33%","time":"00:30","volumn":"1.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.99","rise":"0.87%","time":"00:35","volumn":"32.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.99","rise":"0.87%","time":"00:40","volumn":"8.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.99","rise":"0.88%","time":"00:45","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.20","rise":"1.30%","time":"00:50","volumn":"148.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.18","rise":"1.25%","time":"00:55","volumn":"30.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.11","rise":"1.11%","time":"01:00","volumn":"34.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.10","rise":"1.09%","time":"01:05","volumn":"11.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.09","rise":"1.06%","time":"01:10","volumn":"22.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.16","rise":"1.22%","time":"01:15","volumn":"40.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.99","rise":"0.88%","time":"01:20","volumn":"45.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.97","rise":"0.82%","time":"01:25","volumn":"47.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.99","rise":"0.88%","time":"01:30","volumn":"159.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.09","rise":"1.07%","time":"01:35","volumn":"116.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.01","rise":"0.90%","time":"01:40","volumn":"49.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.05","rise":"0.99%","time":"01:45","volumn":"53.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.01","rise":"0.91%","time":"01:50","volumn":"65.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.20","rise":"1.29%","time":"01:55","volumn":"93.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.12","rise":"1.12%","time":"02:00","volumn":"75.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.11","rise":"1.12%","time":"02:05","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.25","rise":"1.39%","time":"02:10","volumn":"38.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.23","rise":"1.36%","time":"02:15","volumn":"79.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.19","rise":"1.27%","time":"02:20","volumn":"36.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.16","rise":"1.22%","time":"02:25","volumn":"55.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.05","rise":"1.00%","time":"02:30","volumn":"129.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.01","rise":"0.91%","time":"02:35","volumn":"130.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.12","rise":"1.13%","time":"02:40","volumn":"96.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.09","rise":"1.07%","time":"02:45","volumn":"215.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.08","rise":"1.05%","time":"02:50","volumn":"75.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"49.99","rise":"0.88%","time":"02:55","volumn":"71.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.20","rise":"1.29%","time":"03:00","volumn":"144.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.28","rise":"1.45%","time":"03:05","volumn":"87.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.23","rise":"1.35%","time":"03:10","volumn":"58.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.48","rise":"1.86%","time":"03:15","volumn":"41.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.46","rise":"1.82%","time":"03:20","volumn":"39.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.61","rise":"2.12%","time":"03:25","volumn":"87.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.56","rise":"2.02%","time":"03:30","volumn":"70.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.43","rise":"1.76%","time":"03:35","volumn":"88.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.45","rise":"1.79%","time":"03:40","volumn":"97.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.52","rise":"1.94%","time":"03:45","volumn":"60.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.39","rise":"1.67%","time":"03:50","volumn":"146.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.38","rise":"1.65%","time":"03:55","volumn":"251.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.46","rise":"1.82%","time":"04:00","volumn":"1010.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.72","rise":"2.34%","time":"21:35","volumn":"84.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.72","rise":"2.34%","time":"21:40","volumn":"23.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.85","rise":"2.59%","time":"21:45","volumn":"67.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.85","rise":"2.59%","time":"21:50","volumn":"2.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.08","rise":"3.06%","time":"21:55","volumn":"29.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.18","rise":"3.27%","time":"22:00","volumn":"51.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.93","rise":"2.76%","time":"22:05","volumn":"8.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"50.82","rise":"2.54%","time":"22:10","volumn":"54.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.00","rise":"2.91%","time":"22:15","volumn":"37.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.22","rise":"3.35%","time":"22:20","volumn":"32.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.43","rise":"3.77%","time":"22:25","volumn":"16.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.45","rise":"3.81%","time":"22:30","volumn":"18.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.62","rise":"4.17%","time":"22:35","volumn":"13.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.46","rise":"3.83%","time":"22:40","volumn":"51.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.69","rise":"4.30%","time":"22:45","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.65","rise":"4.22%","time":"22:50","volumn":"4.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.76","rise":"4.44%","time":"22:55","volumn":"9.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.56","rise":"4.04%","time":"23:00","volumn":"43.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.56","rise":"4.04%","time":"23:05","volumn":"13.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.16","rise":"3.23%","time":"23:10","volumn":"9.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.55","rise":"4.01%","time":"23:15","volumn":"21.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.52","rise":"3.95%","time":"23:20","volumn":"30.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.55","rise":"4.02%","time":"23:25","volumn":"35.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.60","rise":"4.12%","time":"23:30","volumn":"8.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.48","rise":"3.87%","time":"23:35","volumn":"44.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.57","rise":"4.06%","time":"23:40","volumn":"5.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.65","rise":"4.22%","time":"23:45","volumn":"15.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.45","rise":"3.81%","time":"23:50","volumn":"22.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.49","rise":"3.89%","time":"23:55","volumn":"17.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.38","rise":"3.67%","time":"00:00","volumn":"14.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.38","rise":"3.67%","time":"00:05","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.38","rise":"3.67%","time":"00:10","volumn":"23.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.45","rise":"3.80%","time":"00:15","volumn":"9.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.41","rise":"3.74%","time":"00:20","volumn":"19.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.48","rise":"3.87%","time":"00:25","volumn":"14.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.69","rise":"4.30%","time":"00:30","volumn":"8.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.69","rise":"4.30%","time":"00:35","volumn":"2.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.62","rise":"4.16%","time":"00:40","volumn":"25.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.70","rise":"4.32%","time":"00:45","volumn":"23.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.70","rise":"4.32%","time":"00:50","volumn":"10.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.64","rise":"4.20%","time":"00:55","volumn":"18.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.71","rise":"4.34%","time":"01:00","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.68","rise":"4.28%","time":"01:05","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.70","rise":"4.32%","time":"01:10","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.63","rise":"4.18%","time":"01:15","volumn":"23.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.64","rise":"4.20%","time":"01:20","volumn":"20.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.75","rise":"4.42%","time":"01:25","volumn":"22.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.79","rise":"4.50%","time":"01:30","volumn":"5.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.75","rise":"4.42%","time":"01:35","volumn":"16.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.71","rise":"4.34%","time":"01:40","volumn":"24.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.75","rise":"4.42%","time":"01:45","volumn":"12.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.76","rise":"4.44%","time":"01:50","volumn":"24.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.82","rise":"4.56%","time":"01:55","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.92","rise":"4.76%","time":"02:00","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.87","rise":"4.65%","time":"02:05","volumn":"8.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.68","rise":"4.28%","time":"02:10","volumn":"39.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.68","rise":"4.28%","time":"02:15","volumn":"1.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.81","rise":"4.54%","time":"02:20","volumn":"22.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.90","rise":"4.71%","time":"02:25","volumn":"17.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.88","rise":"4.67%","time":"02:30","volumn":"36.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.78","rise":"4.48%","time":"02:35","volumn":"33.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.85","rise":"4.62%","time":"02:40","volumn":"27.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.97","rise":"4.85%","time":"02:45","volumn":"21.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.97","rise":"4.85%","time":"02:50","volumn":"33.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.84","rise":"4.60%","time":"02:55","volumn":"51.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.01","rise":"4.93%","time":"03:00","volumn":"33.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.98","rise":"4.88%","time":"03:05","volumn":"19.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.98","rise":"4.88%","time":"03:10","volumn":"35.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.98","rise":"4.88%","time":"03:15","volumn":"56.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.92","rise":"4.76%","time":"03:20","volumn":"29.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.86","rise":"4.64%","time":"03:25","volumn":"30.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.90","rise":"4.71%","time":"03:30","volumn":"37.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.80","rise":"4.52%","time":"03:35","volumn":"46.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.85","rise":"4.62%","time":"03:40","volumn":"54.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.03","rise":"4.99%","time":"03:45","volumn":"38.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.95","rise":"4.82%","time":"03:50","volumn":"70.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.80","rise":"4.51%","time":"03:55","volumn":"85.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.67","rise":"4.26%","time":"04:00","volumn":"510.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.72","rise":"4.35%","time":"21:35","volumn":"31.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.09","rise":"5.10%","time":"21:40","volumn":"31.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.22","rise":"5.37%","time":"21:45","volumn":"10.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.24","rise":"5.42%","time":"21:50","volumn":"10.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.16","rise":"5.25%","time":"21:55","volumn":"32.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.82","rise":"4.56%","time":"22:00","volumn":"20.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.78","rise":"4.48%","time":"22:05","volumn":"6.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.84","rise":"4.60%","time":"22:10","volumn":"31.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.93","rise":"4.78%","time":"22:15","volumn":"38.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.05","rise":"5.02%","time":"22:20","volumn":"42.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"52.06","rise":"5.05%","time":"22:25","volumn":"4.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.68","rise":"4.28%","time":"22:30","volumn":"19.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.66","rise":"4.23%","time":"22:35","volumn":"10.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.46","rise":"3.83%","time":"22:40","volumn":"20.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.34","rise":"3.60%","time":"22:45","volumn":"6.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.21","rise":"3.33%","time":"22:50","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.23","rise":"3.38%","time":"22:55","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.22","rise":"3.34%","time":"23:00","volumn":"10.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.12","rise":"3.15%","time":"23:05","volumn":"8.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.12","rise":"3.15%","time":"23:10","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.09","rise":"3.09%","time":"23:15","volumn":"99.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"50.98","rise":"2.87%","time":"23:20","volumn":"14.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"50.95","rise":"2.80%","time":"23:25","volumn":"24.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.00","rise":"2.91%","time":"23:30","volumn":"4.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"51.00","rise":"2.91%","time":"23:35","volumn":"7.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"50.92","rise":"2.74%","time":"23:40","volumn":"14.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"50.75","rise":"2.40%","time":"23:45","volumn":"13.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"50.74","rise":"2.39%","time":"23:50","volumn":"3.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"50.78","rise":"2.46%","time":"23:55","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.63","rise":"2.16%","time":"00:00","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.77","rise":"2.43%","time":"00:05","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.69","rise":"2.28%","time":"00:10","volumn":"19.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.76","rise":"2.42%","time":"00:15","volumn":"5.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.73","rise":"2.36%","time":"00:20","volumn":"18.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.73","rise":"2.36%","time":"00:25","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.77","rise":"2.43%","time":"00:30","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.58","rise":"2.06%","time":"00:35","volumn":"17.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.60","rise":"2.11%","time":"00:40","volumn":"12.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.61","rise":"2.12%","time":"00:45","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.52","rise":"1.95%","time":"00:50","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.66","rise":"2.21%","time":"00:55","volumn":"13.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.82","rise":"2.54%","time":"01:00","volumn":"4.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.78","rise":"2.46%","time":"01:05","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.78","rise":"2.46%","time":"01:10","volumn":"2.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.71","rise":"2.32%","time":"01:15","volumn":"13.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.71","rise":"2.31%","time":"01:20","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.76","rise":"2.42%","time":"01:25","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.74","rise":"2.38%","time":"01:30","volumn":"11.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.77","rise":"2.44%","time":"01:35","volumn":"7.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.83","rise":"2.55%","time":"01:40","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.92","rise":"2.74%","time":"01:45","volumn":"31.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.98","rise":"2.87%","time":"01:50","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.20","rise":"3.31%","time":"01:55","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.09","rise":"3.10%","time":"02:00","volumn":"5.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.97","rise":"2.85%","time":"02:05","volumn":"16.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.97","rise":"2.85%","time":"02:10","volumn":"18.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.91","rise":"2.72%","time":"02:15","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.81","rise":"2.52%","time":"02:20","volumn":"7.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.86","rise":"2.62%","time":"02:25","volumn":"8.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.89","rise":"2.68%","time":"02:30","volumn":"21.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.76","rise":"2.42%","time":"02:35","volumn":"16.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.76","rise":"2.42%","time":"02:40","volumn":"2.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.79","rise":"2.48%","time":"02:45","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.85","rise":"2.60%","time":"02:50","volumn":"15.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.77","rise":"2.43%","time":"02:55","volumn":"26.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.76","rise":"2.42%","time":"03:00","volumn":"24.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.77","rise":"2.45%","time":"03:05","volumn":"29.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.75","rise":"2.40%","time":"03:10","volumn":"12.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.78","rise":"2.46%","time":"03:15","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.70","rise":"2.30%","time":"03:20","volumn":"16.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.68","rise":"2.26%","time":"03:25","volumn":"23.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.69","rise":"2.28%","time":"03:30","volumn":"19.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.72","rise":"2.34%","time":"03:35","volumn":"25.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.61","rise":"2.12%","time":"03:40","volumn":"32.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.72","rise":"2.34%","time":"03:45","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.79","rise":"2.48%","time":"03:50","volumn":"38.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.86","rise":"2.62%","time":"03:55","volumn":"93.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.96","rise":"2.82%","time":"04:00","volumn":"1159.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.22","rise":"1.33%","time":"21:35","volumn":"27.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.26","rise":"1.41%","time":"21:40","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.09","rise":"1.07%","time":"21:45","volumn":"13.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.23","rise":"1.35%","time":"21:50","volumn":"15.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.21","rise":"1.31%","time":"21:55","volumn":"16.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.40","rise":"1.69%","time":"22:00","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.36","rise":"1.61%","time":"22:05","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.56","rise":"2.03%","time":"22:10","volumn":"18.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.84","rise":"2.58%","time":"22:15","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.04","rise":"2.99%","time":"22:20","volumn":"16.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.72","rise":"2.34%","time":"22:25","volumn":"24.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.75","rise":"2.40%","time":"22:30","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.48","rise":"1.86%","time":"22:35","volumn":"21.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.48","rise":"1.86%","time":"22:40","volumn":"34.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.47","rise":"1.84%","time":"22:45","volumn":"18.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.45","rise":"1.80%","time":"22:50","volumn":"12.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.59","rise":"2.08%","time":"22:55","volumn":"53.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.63","rise":"2.16%","time":"23:00","volumn":"15.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.82","rise":"2.54%","time":"23:05","volumn":"6.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.83","rise":"2.56%","time":"23:10","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.92","rise":"2.74%","time":"23:15","volumn":"31.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.75","rise":"2.40%","time":"23:20","volumn":"14.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.75","rise":"2.40%","time":"23:25","volumn":"1.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.84","rise":"2.58%","time":"23:30","volumn":"7.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.96","rise":"2.82%","time":"23:35","volumn":"10.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.06","rise":"3.03%","time":"23:40","volumn":"3.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.05","rise":"3.00%","time":"23:45","volumn":"22.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"50.97","rise":"2.85%","time":"23:50","volumn":"25.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.08","rise":"3.07%","time":"23:55","volumn":"10.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.29","rise":"3.48%","time":"00:00","volumn":"16.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.29","rise":"3.48%","time":"00:05","volumn":"5.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.49","rise":"3.90%","time":"00:10","volumn":"6.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.30","rise":"3.51%","time":"00:15","volumn":"13.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.30","rise":"3.52%","time":"00:20","volumn":"5.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.30","rise":"3.51%","time":"00:25","volumn":"11.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.30","rise":"3.51%","time":"00:30","volumn":"1.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.30","rise":"3.50%","time":"00:35","volumn":"16.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.30","rise":"3.50%","time":"00:40","volumn":"3.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.34","rise":"3.59%","time":"00:45","volumn":"7.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.34","rise":"3.59%","time":"00:50","volumn":"3.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.34","rise":"3.59%","time":"00:55","volumn":"19.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.34","rise":"3.59%","time":"01:00","volumn":"3.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.35","rise":"3.61%","time":"01:05","volumn":"11.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.22","rise":"3.35%","time":"01:10","volumn":"14.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.21","rise":"3.33%","time":"01:15","volumn":"7.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.22","rise":"3.35%","time":"01:20","volumn":"7.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.03","rise":"2.98%","time":"01:25","volumn":"13.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.08","rise":"3.07%","time":"01:30","volumn":"6.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.08","rise":"3.07%","time":"01:35","volumn":"7.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.29","rise":"3.49%","time":"01:40","volumn":"6.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.30","rise":"3.50%","time":"01:45","volumn":"8.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.39","rise":"3.69%","time":"01:50","volumn":"12.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.41","rise":"3.73%","time":"01:55","volumn":"14.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.43","rise":"3.77%","time":"02:00","volumn":"35.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.50","rise":"3.91%","time":"02:05","volumn":"13.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"4.01%","time":"02:10","volumn":"19.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.64","rise":"4.20%","time":"02:15","volumn":"18.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.62","rise":"4.17%","time":"02:20","volumn":"3.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.53","rise":"3.97%","time":"02:25","volumn":"12.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.27","rise":"3.46%","time":"02:30","volumn":"14.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.32","rise":"3.55%","time":"02:35","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.44","rise":"3.79%","time":"02:40","volumn":"31.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"4.02%","time":"02:45","volumn":"46.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.48","rise":"3.87%","time":"02:50","volumn":"34.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.44","rise":"3.79%","time":"02:55","volumn":"43.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.49","rise":"3.89%","time":"03:00","volumn":"24.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.51","rise":"3.92%","time":"03:05","volumn":"24.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.60","rise":"4.13%","time":"03:10","volumn":"15.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.60","rise":"4.12%","time":"03:15","volumn":"16.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.60","rise":"4.13%","time":"03:20","volumn":"33.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"4.03%","time":"03:25","volumn":"21.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.64","rise":"4.20%","time":"03:30","volumn":"29.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.54","rise":"4.00%","time":"03:35","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.58","rise":"4.08%","time":"03:40","volumn":"39.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.63","rise":"4.18%","time":"03:45","volumn":"22.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.53","rise":"3.97%","time":"03:50","volumn":"49.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.57","rise":"4.06%","time":"03:55","volumn":"47.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.38","rise":"3.67%","time":"04:00","volumn":"727.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"382.29","ratio":"0.36%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"508.24","ratio":"0.94%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"431.00","ratio":"1.54%"}],"marketCapitalization":"27.88\u4ebf","maxPrice":"52.87","minPrice":"50.86","monthlyTendency":{"cx":{"o":["2024\/03\/28","2024\/04\/25"]},"cy":{"o":["57.88","55.92","53.95","51.99","50.03"]},"cyrate":{"o":["3.08%","-0.41%","-3.91%","-7.40%","-10.90%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"56.15","rise":"0","time":"03\/28","volumn":"5376.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"56.48","rise":"0.59%","time":"04\/01","volumn":"3376.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"56.10","rise":"-0.09%","time":"04\/02","volumn":"4803.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"57.88","rise":"3.08%","time":"04\/03","volumn":"4281.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"56.15","rise":"0.00%","time":"04\/04","volumn":"5271.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"57.47","rise":"2.35%","time":"04\/05","volumn":"3846.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"57.86","rise":"3.05%","time":"04\/08","volumn":"2247.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"56.85","rise":"1.25%","time":"04\/09","volumn":"3890.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"56.12","rise":"-0.05%","time":"04\/10","volumn":"4930.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"56.64","rise":"0.87%","time":"04\/11","volumn":"3298.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"55.71","rise":"-0.78%","time":"04\/12","volumn":"1493.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"55.00","rise":"-2.05%","time":"04\/15","volumn":"3061.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"53.76","rise":"-4.26%","time":"04\/16","volumn":"3108.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"52.94","rise":"-5.72%","time":"04\/17","volumn":"3416.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.31","rise":"-8.62%","time":"04\/18","volumn":"6185.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"50.03","rise":"-10.90%","time":"04\/19","volumn":"6146.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.46","rise":"-10.13%","time":"04\/22","volumn":"5401.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.67","rise":"-7.98%","time":"04\/23","volumn":"2531.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"50.96","rise":"-9.24%","time":"04\/24","volumn":"2496.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.38","rise":"-8.50%","time":"04\/25","volumn":"2107.00"}],"points":"20"},"open":"51.56","priceChangeRatio":"2.71%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Construction","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["52.85","52.35","51.86","51.36","50.86"]},"cyrate":{"o":["2.86%","1.89%","0.92%","-0.04%","-1.01%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.45","rise":"0.14%","time":"21:31","volumn":"29.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.86","rise":"-1.01%","time":"21:32","volumn":"30.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.86","rise":"-1.01%","time":"21:33","volumn":"31.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.86","rise":"-1.01%","time":"21:34","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.86","rise":"-1.01%","time":"21:35","volumn":"32.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.86","rise":"-1.01%","time":"21:36","volumn":"33.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.86","rise":"-1.01%","time":"21:37","volumn":"34.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.86","rise":"-1.01%","time":"21:38","volumn":"34.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.86","rise":"-1.01%","time":"21:39","volumn":"35.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.86","rise":"-1.01%","time":"21:40","volumn":"35.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"50.86","rise":"-1.01%","time":"21:41","volumn":"35.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.29","rise":"-0.18%","time":"21:42","volumn":"36.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.29","rise":"-0.18%","time":"21:43","volumn":"36.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.56","rise":"0.35%","time":"21:44","volumn":"38.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.60","rise":"0.43%","time":"21:45","volumn":"54.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.46","rise":"0.16%","time":"21:46","volumn":"59.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.46","rise":"0.16%","time":"21:47","volumn":"59.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.46","rise":"0.16%","time":"21:48","volumn":"60.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.46","rise":"0.16%","time":"21:49","volumn":"60.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.46","rise":"0.16%","time":"21:50","volumn":"61.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.46","rise":"0.16%","time":"21:51","volumn":"62.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.46","rise":"0.16%","time":"21:52","volumn":"62.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.46","rise":"0.16%","time":"21:53","volumn":"62.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.46","rise":"0.16%","time":"21:54","volumn":"63.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.47","rise":"0.17%","time":"21:55","volumn":"71.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.47","rise":"0.17%","time":"21:56","volumn":"72.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.47","rise":"0.17%","time":"21:57","volumn":"72.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.47","rise":"0.17%","time":"21:58","volumn":"73.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"0.33%","time":"21:59","volumn":"77.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"0.33%","time":"22:00","volumn":"77.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.56","rise":"0.36%","time":"22:01","volumn":"80.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.56","rise":"0.36%","time":"22:02","volumn":"80.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.53","rise":"0.29%","time":"22:03","volumn":"98.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"0.32%","time":"22:04","volumn":"102.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"0.32%","time":"22:05","volumn":"102.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"0.32%","time":"22:06","volumn":"103.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.52","rise":"0.27%","time":"22:07","volumn":"104.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.52","rise":"0.27%","time":"22:08","volumn":"104.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.51","rise":"0.25%","time":"22:09","volumn":"106.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.51","rise":"0.25%","time":"22:10","volumn":"106.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.63","rise":"0.49%","time":"22:11","volumn":"123.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.63","rise":"0.49%","time":"22:12","volumn":"124.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.63","rise":"0.49%","time":"22:13","volumn":"126.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.63","rise":"0.49%","time":"22:14","volumn":"126.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.63","rise":"0.49%","time":"22:15","volumn":"126.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.67","rise":"0.56%","time":"22:16","volumn":"129.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.67","rise":"0.56%","time":"22:17","volumn":"130.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.67","rise":"0.56%","time":"22:18","volumn":"130.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.69","rise":"0.59%","time":"22:19","volumn":"140.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.69","rise":"0.59%","time":"22:20","volumn":"141.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.69","rise":"0.59%","time":"22:21","volumn":"142.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.69","rise":"0.59%","time":"22:22","volumn":"143.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.69","rise":"0.59%","time":"22:23","volumn":"143.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.69","rise":"0.59%","time":"22:24","volumn":"143.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.69","rise":"0.59%","time":"22:25","volumn":"143.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.69","rise":"0.59%","time":"22:26","volumn":"145.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.69","rise":"0.59%","time":"22:27","volumn":"145.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.69","rise":"0.59%","time":"22:28","volumn":"146.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.69","rise":"0.59%","time":"22:29","volumn":"146.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.69","rise":"0.59%","time":"22:30","volumn":"147.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.69","rise":"0.59%","time":"22:31","volumn":"148.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.69","rise":"0.59%","time":"22:32","volumn":"148.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.61","rise":"0.44%","time":"22:33","volumn":"152.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.61","rise":"0.44%","time":"22:34","volumn":"152.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.61","rise":"0.44%","time":"22:35","volumn":"153.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.62","rise":"0.47%","time":"22:36","volumn":"155.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.62","rise":"0.47%","time":"22:37","volumn":"156.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.62","rise":"0.47%","time":"22:38","volumn":"158.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.60","rise":"0.44%","time":"22:39","volumn":"161.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.60","rise":"0.44%","time":"22:40","volumn":"161.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.60","rise":"0.44%","time":"22:41","volumn":"161.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.60","rise":"0.44%","time":"22:42","volumn":"161.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.60","rise":"0.44%","time":"22:43","volumn":"161.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.60","rise":"0.44%","time":"22:44","volumn":"163.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.53","rise":"0.30%","time":"22:45","volumn":"175.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.53","rise":"0.30%","time":"22:46","volumn":"175.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.53","rise":"0.30%","time":"22:47","volumn":"175.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.53","rise":"0.30%","time":"22:48","volumn":"178.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.49","rise":"0.22%","time":"22:49","volumn":"180.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.49","rise":"0.22%","time":"22:50","volumn":"180.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.49","rise":"0.22%","time":"22:51","volumn":"180.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.37","rise":"-0.02%","time":"22:52","volumn":"184.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.36","rise":"-0.04%","time":"22:53","volumn":"186.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.44","rise":"0.12%","time":"22:54","volumn":"188.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.45","rise":"0.14%","time":"22:55","volumn":"197.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.45","rise":"0.14%","time":"22:56","volumn":"199.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.45","rise":"0.14%","time":"22:57","volumn":"200.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.45","rise":"0.14%","time":"22:58","volumn":"200.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.51","rise":"0.24%","time":"22:59","volumn":"203.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.60","rise":"0.43%","time":"23:00","volumn":"205.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.63","rise":"0.48%","time":"23:01","volumn":"207.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.67","rise":"0.56%","time":"23:02","volumn":"210.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.67","rise":"0.56%","time":"23:03","volumn":"210.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.67","rise":"0.56%","time":"23:04","volumn":"212.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.67","rise":"0.56%","time":"23:05","volumn":"213.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.67","rise":"0.56%","time":"23:06","volumn":"214.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.73","rise":"0.68%","time":"23:07","volumn":"216.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.73","rise":"0.68%","time":"23:08","volumn":"216.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.73","rise":"0.68%","time":"23:09","volumn":"216.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.67","rise":"0.56%","time":"23:10","volumn":"225.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.67","rise":"0.56%","time":"23:11","volumn":"225.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.67","rise":"0.56%","time":"23:12","volumn":"225.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.67","rise":"0.56%","time":"23:13","volumn":"227.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.63","rise":"0.49%","time":"23:14","volumn":"231.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.63","rise":"0.49%","time":"23:15","volumn":"231.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"0.34%","time":"23:16","volumn":"233.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"0.34%","time":"23:17","volumn":"233.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"0.34%","time":"23:18","volumn":"234.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"0.34%","time":"23:19","volumn":"234.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"0.34%","time":"23:20","volumn":"234.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"0.34%","time":"23:21","volumn":"234.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"0.34%","time":"23:22","volumn":"234.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"0.34%","time":"23:23","volumn":"235.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.47","rise":"0.18%","time":"23:24","volumn":"242.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.43","rise":"0.10%","time":"23:25","volumn":"248.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.43","rise":"0.10%","time":"23:26","volumn":"249.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.47","rise":"0.18%","time":"23:27","volumn":"256.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.47","rise":"0.18%","time":"23:28","volumn":"256.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.54","rise":"0.31%","time":"23:29","volumn":"257.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.54","rise":"0.31%","time":"23:30","volumn":"257.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.54","rise":"0.31%","time":"23:31","volumn":"258.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.54","rise":"0.31%","time":"23:32","volumn":"258.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.54","rise":"0.31%","time":"23:33","volumn":"258.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.45","rise":"0.14%","time":"23:34","volumn":"260.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.48","rise":"0.18%","time":"23:35","volumn":"264.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.47","rise":"0.18%","time":"23:36","volumn":"288.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.47","rise":"0.18%","time":"23:37","volumn":"298.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.50","rise":"0.23%","time":"23:38","volumn":"314.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"0.34%","time":"23:39","volumn":"319.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.55","rise":"0.34%","time":"23:40","volumn":"319.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.48","rise":"0.19%","time":"23:41","volumn":"324.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.48","rise":"0.19%","time":"23:42","volumn":"324.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.48","rise":"0.19%","time":"23:43","volumn":"325.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.48","rise":"0.19%","time":"23:44","volumn":"325.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.48","rise":"0.19%","time":"23:45","volumn":"325.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.48","rise":"0.19%","time":"23:46","volumn":"326.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.48","rise":"0.19%","time":"23:47","volumn":"331.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.48","rise":"0.19%","time":"23:48","volumn":"331.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.48","rise":"0.19%","time":"23:49","volumn":"332.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.48","rise":"0.19%","time":"23:50","volumn":"332.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.48","rise":"0.19%","time":"23:51","volumn":"332.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.48","rise":"0.19%","time":"23:52","volumn":"332.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.48","rise":"0.19%","time":"23:53","volumn":"332.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.47","rise":"0.18%","time":"23:54","volumn":"343.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.47","rise":"0.18%","time":"23:55","volumn":"343.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.49","rise":"0.22%","time":"23:56","volumn":"345.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.49","rise":"0.22%","time":"23:57","volumn":"345.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.49","rise":"0.22%","time":"23:58","volumn":"345.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"51.49","rise":"0.22%","time":"23:59","volumn":"347.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.49","rise":"0.22%","time":"00:00","volumn":"347.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.49","rise":"0.22%","time":"00:01","volumn":"347.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.49","rise":"0.22%","time":"00:02","volumn":"347.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.49","rise":"0.22%","time":"00:03","volumn":"347.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.49","rise":"0.22%","time":"00:04","volumn":"347.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.49","rise":"0.22%","time":"00:05","volumn":"348.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.49","rise":"0.22%","time":"00:06","volumn":"348.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.49","rise":"0.22%","time":"00:07","volumn":"348.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.49","rise":"0.22%","time":"00:08","volumn":"351.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.49","rise":"0.22%","time":"00:09","volumn":"351.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.49","rise":"0.22%","time":"00:10","volumn":"352.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.49","rise":"0.22%","time":"00:11","volumn":"353.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.56","rise":"0.35%","time":"00:12","volumn":"375.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.56","rise":"0.35%","time":"00:13","volumn":"377.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.67","rise":"0.56%","time":"00:14","volumn":"378.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.67","rise":"0.56%","time":"00:15","volumn":"378.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.67","rise":"0.56%","time":"00:16","volumn":"378.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.67","rise":"0.56%","time":"00:17","volumn":"382.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.67","rise":"0.56%","time":"00:18","volumn":"382.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.67","rise":"0.56%","time":"00:19","volumn":"382.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.67","rise":"0.56%","time":"00:20","volumn":"383.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.67","rise":"0.56%","time":"00:21","volumn":"383.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.67","rise":"0.56%","time":"00:22","volumn":"384.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.67","rise":"0.56%","time":"00:23","volumn":"384.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.67","rise":"0.56%","time":"00:24","volumn":"386.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.77","rise":"0.76%","time":"00:25","volumn":"390.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.77","rise":"0.76%","time":"00:26","volumn":"390.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.82","rise":"0.86%","time":"00:27","volumn":"396.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.82","rise":"0.86%","time":"00:28","volumn":"397.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.85","rise":"0.91%","time":"00:29","volumn":"403.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.87","rise":"0.95%","time":"00:30","volumn":"406.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.95","rise":"1.11%","time":"00:31","volumn":"409.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.95","rise":"1.11%","time":"00:32","volumn":"411.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.95","rise":"1.11%","time":"00:33","volumn":"413.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"51.95","rise":"1.11%","time":"00:34","volumn":"413.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.03","rise":"1.27%","time":"00:35","volumn":"421.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.03","rise":"1.27%","time":"00:36","volumn":"421.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.10","rise":"1.40%","time":"00:37","volumn":"422.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.10","rise":"1.40%","time":"00:38","volumn":"422.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.10","rise":"1.40%","time":"00:39","volumn":"424.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.10","rise":"1.40%","time":"00:40","volumn":"425.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.12","rise":"1.44%","time":"00:41","volumn":"427.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.12","rise":"1.44%","time":"00:42","volumn":"427.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.12","rise":"1.44%","time":"00:43","volumn":"427.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.12","rise":"1.44%","time":"00:44","volumn":"433.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.12","rise":"1.44%","time":"00:45","volumn":"435.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.12","rise":"1.44%","time":"00:46","volumn":"435.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.13","rise":"1.46%","time":"00:47","volumn":"440.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.23","rise":"1.65%","time":"00:48","volumn":"443.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.22","rise":"1.63%","time":"00:49","volumn":"445.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.22","rise":"1.63%","time":"00:50","volumn":"446.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.23","rise":"1.65%","time":"00:51","volumn":"447.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.27","rise":"1.73%","time":"00:52","volumn":"450.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.27","rise":"1.73%","time":"00:53","volumn":"452.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.27","rise":"1.73%","time":"00:54","volumn":"452.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.27","rise":"1.73%","time":"00:55","volumn":"452.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.27","rise":"1.73%","time":"00:56","volumn":"453.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.21","rise":"1.62%","time":"00:57","volumn":"457.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.25","rise":"1.69%","time":"00:58","volumn":"459.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.25","rise":"1.69%","time":"00:59","volumn":"460.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.25","rise":"1.69%","time":"01:00","volumn":"461.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.25","rise":"1.69%","time":"01:01","volumn":"462.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.13","rise":"1.46%","time":"01:02","volumn":"472.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.13","rise":"1.46%","time":"01:03","volumn":"472.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.13","rise":"1.46%","time":"01:04","volumn":"472.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.13","rise":"1.46%","time":"01:05","volumn":"474.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.13","rise":"1.46%","time":"01:06","volumn":"475.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.13","rise":"1.46%","time":"01:07","volumn":"479.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.19","rise":"1.58%","time":"01:08","volumn":"481.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.19","rise":"1.58%","time":"01:09","volumn":"482.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.18","rise":"1.55%","time":"01:10","volumn":"484.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.18","rise":"1.55%","time":"01:11","volumn":"485.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.18","rise":"1.55%","time":"01:12","volumn":"486.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.18","rise":"1.55%","time":"01:13","volumn":"487.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.18","rise":"1.55%","time":"01:14","volumn":"489.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.18","rise":"1.55%","time":"01:15","volumn":"490.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.20","rise":"1.60%","time":"01:16","volumn":"501.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.19","rise":"1.57%","time":"01:17","volumn":"505.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.19","rise":"1.57%","time":"01:18","volumn":"506.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.23","rise":"1.64%","time":"01:19","volumn":"511.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.40","rise":"1.98%","time":"01:20","volumn":"515.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.25","rise":"1.70%","time":"01:21","volumn":"517.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.30","rise":"1.80%","time":"01:22","volumn":"521.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.30","rise":"1.80%","time":"01:23","volumn":"522.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.32","rise":"1.83%","time":"01:24","volumn":"526.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.23","rise":"1.65%","time":"01:25","volumn":"542.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.29","rise":"1.77%","time":"01:26","volumn":"547.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.33","rise":"1.85%","time":"01:27","volumn":"568.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.34","rise":"1.86%","time":"01:28","volumn":"581.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.41","rise":"2.00%","time":"01:29","volumn":"590.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.41","rise":"2.00%","time":"01:30","volumn":"595.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.38","rise":"1.95%","time":"01:31","volumn":"604.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.40","rise":"1.99%","time":"01:32","volumn":"608.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.38","rise":"1.95%","time":"01:33","volumn":"609.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.38","rise":"1.95%","time":"01:34","volumn":"610.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.38","rise":"1.95%","time":"01:35","volumn":"612.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.36","rise":"1.91%","time":"01:36","volumn":"615.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.37","rise":"1.93%","time":"01:37","volumn":"619.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.41","rise":"2.00%","time":"01:38","volumn":"621.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.48","rise":"2.15%","time":"01:39","volumn":"624.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.48","rise":"2.14%","time":"01:40","volumn":"628.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.42","rise":"2.03%","time":"01:41","volumn":"639.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.42","rise":"2.03%","time":"01:42","volumn":"647.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.43","rise":"2.04%","time":"01:43","volumn":"649.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.43","rise":"2.04%","time":"01:44","volumn":"650.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.38","rise":"1.94%","time":"01:45","volumn":"671.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.42","rise":"2.03%","time":"01:46","volumn":"679.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.42","rise":"2.03%","time":"01:47","volumn":"679.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.42","rise":"2.03%","time":"01:48","volumn":"680.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.42","rise":"2.03%","time":"01:49","volumn":"683.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.48","rise":"2.14%","time":"01:50","volumn":"688.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.48","rise":"2.14%","time":"01:51","volumn":"691.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.47","rise":"2.11%","time":"01:52","volumn":"693.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.48","rise":"2.14%","time":"01:53","volumn":"700.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.48","rise":"2.14%","time":"01:54","volumn":"701.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.49","rise":"2.16%","time":"01:55","volumn":"721.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.55","rise":"2.27%","time":"01:56","volumn":"735.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.55","rise":"2.28%","time":"01:57","volumn":"750.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.62","rise":"2.41%","time":"01:58","volumn":"757.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.62","rise":"2.41%","time":"01:59","volumn":"757.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.60","rise":"2.37%","time":"02:00","volumn":"760.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.59","rise":"2.36%","time":"02:01","volumn":"764.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.57","rise":"2.32%","time":"02:02","volumn":"771.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.57","rise":"2.32%","time":"02:03","volumn":"771.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.57","rise":"2.32%","time":"02:04","volumn":"771.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.56","rise":"2.30%","time":"02:05","volumn":"778.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.57","rise":"2.32%","time":"02:06","volumn":"782.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.57","rise":"2.32%","time":"02:07","volumn":"785.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.69","rise":"2.55%","time":"02:08","volumn":"818.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.59","rise":"2.36%","time":"02:09","volumn":"827.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.73","rise":"2.64%","time":"02:10","volumn":"829.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.73","rise":"2.64%","time":"02:11","volumn":"832.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.76","rise":"2.68%","time":"02:12","volumn":"837.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.75","rise":"2.67%","time":"02:13","volumn":"839.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.79","rise":"2.74%","time":"02:14","volumn":"842.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.78","rise":"2.72%","time":"02:15","volumn":"845.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.78","rise":"2.72%","time":"02:16","volumn":"845.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.79","rise":"2.74%","time":"02:17","volumn":"849.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.79","rise":"2.74%","time":"02:18","volumn":"849.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.77","rise":"2.71%","time":"02:19","volumn":"853.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.75","rise":"2.67%","time":"02:20","volumn":"857.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.75","rise":"2.67%","time":"02:21","volumn":"858.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.74","rise":"2.65%","time":"02:22","volumn":"865.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.74","rise":"2.66%","time":"02:23","volumn":"868.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.76","rise":"2.68%","time":"02:24","volumn":"875.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.70","rise":"2.57%","time":"02:25","volumn":"881.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.75","rise":"2.67%","time":"02:26","volumn":"882.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.75","rise":"2.67%","time":"02:27","volumn":"887.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.75","rise":"2.67%","time":"02:28","volumn":"890.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.72","rise":"2.61%","time":"02:29","volumn":"893.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.72","rise":"2.61%","time":"02:30","volumn":"895.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.72","rise":"2.61%","time":"02:31","volumn":"899.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.60","rise":"2.37%","time":"02:32","volumn":"911.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.66","rise":"2.48%","time":"02:33","volumn":"935.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.66","rise":"2.48%","time":"02:34","volumn":"938.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.71","rise":"2.59%","time":"02:35","volumn":"941.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.71","rise":"2.59%","time":"02:36","volumn":"945.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.73","rise":"2.63%","time":"02:37","volumn":"964.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.73","rise":"2.63%","time":"02:38","volumn":"965.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.72","rise":"2.60%","time":"02:39","volumn":"978.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.72","rise":"2.60%","time":"02:40","volumn":"978.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.70","rise":"2.56%","time":"02:41","volumn":"981.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.73","rise":"2.63%","time":"02:42","volumn":"988.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.73","rise":"2.62%","time":"02:43","volumn":"991.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.76","rise":"2.68%","time":"02:44","volumn":"994.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.62","rise":"2.41%","time":"02:45","volumn":"1029.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.68","rise":"2.53%","time":"02:46","volumn":"1041.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.68","rise":"2.53%","time":"02:47","volumn":"1041.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.68","rise":"2.53%","time":"02:48","volumn":"1045.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.68","rise":"2.53%","time":"02:49","volumn":"1047.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.61","rise":"2.39%","time":"02:50","volumn":"1058.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.65","rise":"2.47%","time":"02:51","volumn":"1064.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.65","rise":"2.47%","time":"02:52","volumn":"1064.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.65","rise":"2.47%","time":"02:53","volumn":"1066.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.65","rise":"2.47%","time":"02:54","volumn":"1066.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.65","rise":"2.47%","time":"02:55","volumn":"1069.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.65","rise":"2.47%","time":"02:56","volumn":"1070.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.65","rise":"2.47%","time":"02:57","volumn":"1078.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.69","rise":"2.54%","time":"02:58","volumn":"1081.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.69","rise":"2.55%","time":"02:59","volumn":"1083.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.69","rise":"2.55%","time":"03:00","volumn":"1084.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.69","rise":"2.55%","time":"03:01","volumn":"1085.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.70","rise":"2.58%","time":"03:02","volumn":"1105.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.70","rise":"2.56%","time":"03:03","volumn":"1108.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.69","rise":"2.54%","time":"03:04","volumn":"1110.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.67","rise":"2.51%","time":"03:05","volumn":"1114.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.66","rise":"2.49%","time":"03:06","volumn":"1117.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.54","rise":"2.26%","time":"03:07","volumn":"1139.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.55","rise":"2.28%","time":"03:08","volumn":"1140.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.55","rise":"2.28%","time":"03:09","volumn":"1141.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.57","rise":"2.32%","time":"03:10","volumn":"1148.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.59","rise":"2.36%","time":"03:11","volumn":"1150.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.59","rise":"2.36%","time":"03:12","volumn":"1150.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.58","rise":"2.34%","time":"03:13","volumn":"1156.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.58","rise":"2.34%","time":"03:14","volumn":"1156.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.58","rise":"2.34%","time":"03:15","volumn":"1168.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.55","rise":"2.29%","time":"03:16","volumn":"1172.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.55","rise":"2.29%","time":"03:17","volumn":"1173.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.55","rise":"2.27%","time":"03:18","volumn":"1179.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.53","rise":"2.24%","time":"03:19","volumn":"1190.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.53","rise":"2.24%","time":"03:20","volumn":"1190.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.56","rise":"2.30%","time":"03:21","volumn":"1202.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.57","rise":"2.32%","time":"03:22","volumn":"1208.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.60","rise":"2.38%","time":"03:23","volumn":"1211.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.60","rise":"2.37%","time":"03:24","volumn":"1214.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.60","rise":"2.37%","time":"03:25","volumn":"1216.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.62","rise":"2.42%","time":"03:26","volumn":"1219.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.70","rise":"2.57%","time":"03:27","volumn":"1273.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.73","rise":"2.63%","time":"03:28","volumn":"1277.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.75","rise":"2.67%","time":"03:29","volumn":"1284.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.75","rise":"2.67%","time":"03:30","volumn":"1287.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.70","rise":"2.57%","time":"03:31","volumn":"1315.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.70","rise":"2.57%","time":"03:32","volumn":"1316.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.66","rise":"2.50%","time":"03:33","volumn":"1365.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.70","rise":"2.57%","time":"03:34","volumn":"1383.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.74","rise":"2.65%","time":"03:35","volumn":"1387.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.62","rise":"2.41%","time":"03:36","volumn":"1418.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.49","rise":"2.17%","time":"03:37","volumn":"1433.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.57","rise":"2.32%","time":"03:38","volumn":"1451.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.57","rise":"2.32%","time":"03:39","volumn":"1451.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.58","rise":"2.34%","time":"03:40","volumn":"1455.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.62","rise":"2.41%","time":"03:41","volumn":"1464.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.58","rise":"2.34%","time":"03:42","volumn":"1466.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.58","rise":"2.34%","time":"03:43","volumn":"1471.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.67","rise":"2.52%","time":"03:44","volumn":"1503.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.70","rise":"2.57%","time":"03:45","volumn":"1545.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.76","rise":"2.69%","time":"03:46","volumn":"1572.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.78","rise":"2.72%","time":"03:47","volumn":"1581.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.78","rise":"2.72%","time":"03:48","volumn":"1585.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.75","rise":"2.67%","time":"03:49","volumn":"1591.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.78","rise":"2.72%","time":"03:50","volumn":"1597.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.77","rise":"2.71%","time":"03:51","volumn":"1622.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.77","rise":"2.71%","time":"03:52","volumn":"1630.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.72","rise":"2.61%","time":"03:53","volumn":"1653.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.74","rise":"2.65%","time":"03:54","volumn":"1685.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.70","rise":"2.57%","time":"03:55","volumn":"1710.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.72","rise":"2.61%","time":"03:56","volumn":"1788.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.85","rise":"2.86%","time":"03:57","volumn":"1871.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.80","rise":"2.76%","time":"03:58","volumn":"1898.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.78","rise":"2.73%","time":"03:59","volumn":"1922.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"52.77","rise":"2.71%","time":"04:00","volumn":"2479.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Construction[ROAD]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_ROAD.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/ROAD.html?from=360search","volume":"24.80\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/12","2024\/04\/25"]},"cy":{"o":["57.88","50.29","42.69","35.09","27.50"]},"cyrate":{"o":["102.02%","75.51%","49.01%","22.50%","-4.01%"]},"p":[{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"28.65","rise":"0","time":"05\/12","volumn":"1472.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"28.39","rise":"-0.91%","time":"05\/15","volumn":"803.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"27.50","rise":"-4.01%","time":"05\/16","volumn":"1037.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"28.50","rise":"-0.52%","time":"05\/17","volumn":"1369.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"28.72","rise":"0.24%","time":"05\/18","volumn":"1345.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"29.39","rise":"2.58%","time":"05\/19","volumn":"2060.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"29.76","rise":"3.87%","time":"05\/22","volumn":"1210.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"29.67","rise":"3.56%","time":"05\/23","volumn":"1439.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"28.85","rise":"0.70%","time":"05\/24","volumn":"955.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"28.84","rise":"0.66%","time":"05\/25","volumn":"917.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"28.99","rise":"1.19%","time":"05\/26","volumn":"1037.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"29.05","rise":"1.40%","time":"05\/30","volumn":"1478.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"27.67","rise":"-3.42%","time":"05\/31","volumn":"1869.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"28.34","rise":"-1.08%","time":"06\/01","volumn":"1819.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"30.06","rise":"4.92%","time":"06\/02","volumn":"1862.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"29.34","rise":"2.41%","time":"06\/05","volumn":"1450.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"30.89","rise":"7.82%","time":"06\/06","volumn":"1497.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"32.17","rise":"12.29%","time":"06\/07","volumn":"1776.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"31.31","rise":"9.28%","time":"06\/08","volumn":"954.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"31.92","rise":"11.41%","time":"06\/09","volumn":"1440.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"32.34","rise":"12.88%","time":"06\/12","volumn":"1400.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"32.62","rise":"13.86%","time":"06\/13","volumn":"1409.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"32.79","rise":"14.45%","time":"06\/14","volumn":"1733.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"32.85","rise":"14.66%","time":"06\/15","volumn":"1459.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"32.88","rise":"14.76%","time":"06\/16","volumn":"2458.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"33.47","rise":"16.82%","time":"06\/20","volumn":"1813.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"34.18","rise":"19.30%","time":"06\/21","volumn":"2754.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"33.39","rise":"16.54%","time":"06\/22","volumn":"3267.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"32.40","rise":"13.09%","time":"06\/23","volumn":"4105.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"32.50","rise":"13.44%","time":"06\/26","volumn":"2412.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"33.85","rise":"18.15%","time":"06\/27","volumn":"2782.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"32.58","rise":"13.72%","time":"06\/28","volumn":"4519.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"32.61","rise":"13.82%","time":"06\/29","volumn":"4401.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"31.39","rise":"9.56%","time":"06\/30","volumn":"3813.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"31.11","rise":"8.59%","time":"07\/03","volumn":"1806.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"30.35","rise":"5.93%","time":"07\/05","volumn":"3183.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"28.78","rise":"0.45%","time":"07\/06","volumn":"3350.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"28.89","rise":"0.84%","time":"07\/07","volumn":"3103.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"29.08","rise":"1.50%","time":"07\/10","volumn":"4005.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"29.47","rise":"2.86%","time":"07\/11","volumn":"3301.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"28.26","rise":"-1.36%","time":"07\/12","volumn":"4292.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"28.82","rise":"0.59%","time":"07\/13","volumn":"2771.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"28.93","rise":"0.98%","time":"07\/14","volumn":"2652.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"29.73","rise":"3.77%","time":"07\/17","volumn":"3572.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"31.17","rise":"8.80%","time":"07\/18","volumn":"3997.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"30.35","rise":"5.93%","time":"07\/19","volumn":"4412.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"30.20","rise":"5.41%","time":"07\/20","volumn":"2524.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"29.09","rise":"1.54%","time":"07\/21","volumn":"4512.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"29.11","rise":"1.61%","time":"07\/24","volumn":"1933.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"28.82","rise":"0.59%","time":"07\/25","volumn":"1493.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"28.79","rise":"0.49%","time":"07\/26","volumn":"1850.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"28.58","rise":"-0.24%","time":"07\/27","volumn":"2041.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"28.71","rise":"0.21%","time":"07\/28","volumn":"2978.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"29.40","rise":"2.62%","time":"07\/31","volumn":"5420.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"29.53","rise":"3.07%","time":"08\/01","volumn":"3750.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"32.89","rise":"14.80%","time":"08\/02","volumn":"8903.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"34.02","rise":"18.74%","time":"08\/03","volumn":"4511.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"34.19","rise":"19.34%","time":"08\/04","volumn":"2934.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"33.99","rise":"18.64%","time":"08\/07","volumn":"2074.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"33.94","rise":"18.46%","time":"08\/08","volumn":"1614.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"33.47","rise":"16.82%","time":"08\/09","volumn":"1789.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"34.31","rise":"19.76%","time":"08\/10","volumn":"1824.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"35.17","rise":"22.76%","time":"08\/11","volumn":"1756.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"35.24","rise":"23.00%","time":"08\/14","volumn":"2171.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"34.55","rise":"20.59%","time":"08\/15","volumn":"1755.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"33.85","rise":"18.15%","time":"08\/16","volumn":"1907.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"33.09","rise":"15.50%","time":"08\/17","volumn":"2196.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"34.02","rise":"18.74%","time":"08\/18","volumn":"2298.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"33.93","rise":"18.43%","time":"08\/21","volumn":"1314.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"34.21","rise":"19.41%","time":"08\/22","volumn":"1116.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"34.01","rise":"18.71%","time":"08\/23","volumn":"1436.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"33.40","rise":"16.58%","time":"08\/24","volumn":"2420.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"33.48","rise":"16.86%","time":"08\/25","volumn":"4411.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"34.07","rise":"18.92%","time":"08\/28","volumn":"3249.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"34.89","rise":"21.78%","time":"08\/29","volumn":"3119.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"34.79","rise":"21.43%","time":"08\/30","volumn":"2545.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"34.75","rise":"21.29%","time":"08\/31","volumn":"1423.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"35.09","rise":"22.48%","time":"09\/01","volumn":"1511.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"33.50","rise":"16.93%","time":"09\/05","volumn":"1728.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"34.73","rise":"21.22%","time":"09\/06","volumn":"2883.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"34.43","rise":"20.17%","time":"09\/07","volumn":"2461.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"34.97","rise":"22.06%","time":"09\/08","volumn":"1587.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"35.60","rise":"24.26%","time":"09\/11","volumn":"2172.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"36.27","rise":"26.60%","time":"09\/12","volumn":"5523.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"35.81","rise":"24.99%","time":"09\/13","volumn":"2803.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"36.29","rise":"26.67%","time":"09\/14","volumn":"3309.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"35.65","rise":"24.43%","time":"09\/15","volumn":"6165.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"36.20","rise":"26.35%","time":"09\/18","volumn":"3872.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"35.26","rise":"23.07%","time":"09\/19","volumn":"3301.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"35.78","rise":"24.89%","time":"09\/20","volumn":"1870.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"34.81","rise":"21.50%","time":"09\/21","volumn":"2155.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"35.57","rise":"24.15%","time":"09\/22","volumn":"2591.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"36.57","rise":"27.64%","time":"09\/25","volumn":"3883.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"35.85","rise":"25.13%","time":"09\/26","volumn":"2749.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"36.44","rise":"27.19%","time":"09\/27","volumn":"1980.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"35.83","rise":"25.06%","time":"09\/28","volumn":"2361.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"36.56","rise":"27.61%","time":"09\/29","volumn":"5805.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"36.32","rise":"26.77%","time":"10\/02","volumn":"4785.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"35.94","rise":"25.45%","time":"10\/03","volumn":"3863.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"38.48","rise":"34.31%","time":"10\/04","volumn":"1.07\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"39.07","rise":"36.37%","time":"10\/05","volumn":"9193.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"40.25","rise":"40.49%","time":"10\/06","volumn":"7753.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"39.91","rise":"39.30%","time":"10\/09","volumn":"3777.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"39.91","rise":"39.30%","time":"10\/10","volumn":"3378.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"40.19","rise":"40.28%","time":"10\/11","volumn":"3173.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"39.46","rise":"37.73%","time":"10\/12","volumn":"4233.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"39.00","rise":"36.13%","time":"10\/13","volumn":"6204.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"39.33","rise":"37.28%","time":"10\/16","volumn":"2858.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"40.70","rise":"42.06%","time":"10\/17","volumn":"6609.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"38.76","rise":"35.29%","time":"10\/18","volumn":"3002.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"38.63","rise":"34.83%","time":"10\/19","volumn":"3363.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"38.18","rise":"33.26%","time":"10\/20","volumn":"3924.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"38.27","rise":"33.58%","time":"10\/23","volumn":"3511.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"38.94","rise":"35.92%","time":"10\/24","volumn":"2644.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"38.59","rise":"34.69%","time":"10\/25","volumn":"3184.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"37.80","rise":"31.94%","time":"10\/26","volumn":"3430.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"37.30","rise":"30.19%","time":"10\/27","volumn":"3200.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"38.30","rise":"33.68%","time":"10\/30","volumn":"3608.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"38.45","rise":"34.21%","time":"10\/31","volumn":"1682.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"39.60","rise":"38.22%","time":"11\/01","volumn":"3837.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"39.71","rise":"38.60%","time":"11\/02","volumn":"5329.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"39.76","rise":"38.78%","time":"11\/03","volumn":"3446.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"39.71","rise":"38.60%","time":"11\/06","volumn":"1585.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"39.50","rise":"37.87%","time":"11\/07","volumn":"2807.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"39.56","rise":"38.08%","time":"11\/08","volumn":"3092.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"39.10","rise":"36.47%","time":"11\/09","volumn":"1992.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"39.54","rise":"38.01%","time":"11\/10","volumn":"1856.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"40.00","rise":"39.62%","time":"11\/13","volumn":"3606.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"42.80","rise":"49.39%","time":"11\/14","volumn":"6136.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"42.51","rise":"48.38%","time":"11\/15","volumn":"3913.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"41.93","rise":"46.35%","time":"11\/16","volumn":"2752.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"42.70","rise":"49.04%","time":"11\/17","volumn":"2142.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"42.40","rise":"47.99%","time":"11\/20","volumn":"2996.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"42.48","rise":"48.27%","time":"11\/21","volumn":"2832.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"43.33","rise":"51.24%","time":"11\/22","volumn":"2297.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"43.13","rise":"50.54%","time":"11\/24","volumn":"918.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"43.30","rise":"51.13%","time":"11\/27","volumn":"2479.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"42.09","rise":"46.91%","time":"11\/28","volumn":"3910.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"41.56","rise":"45.06%","time":"11\/29","volumn":"6181.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"41.96","rise":"46.46%","time":"11\/30","volumn":"7279.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"41.41","rise":"44.54%","time":"12\/01","volumn":"8115.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"42.82","rise":"49.46%","time":"12\/04","volumn":"4424.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"42.03","rise":"46.70%","time":"12\/05","volumn":"2900.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"41.25","rise":"43.98%","time":"12\/06","volumn":"2473.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"42.19","rise":"47.26%","time":"12\/07","volumn":"2208.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"42.24","rise":"47.43%","time":"12\/08","volumn":"1353.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"42.93","rise":"49.84%","time":"12\/11","volumn":"3688.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"43.35","rise":"51.31%","time":"12\/12","volumn":"2200.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"43.75","rise":"52.71%","time":"12\/13","volumn":"5066.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"43.31","rise":"51.17%","time":"12\/14","volumn":"4742.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"43.32","rise":"51.20%","time":"12\/15","volumn":"5855.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"43.13","rise":"50.54%","time":"12\/18","volumn":"2604.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"44.39","rise":"54.94%","time":"12\/19","volumn":"3623.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"43.48","rise":"51.76%","time":"12\/20","volumn":"4427.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"44.15","rise":"54.10%","time":"12\/21","volumn":"2336.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"43.88","rise":"53.16%","time":"12\/22","volumn":"2170.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"43.97","rise":"53.47%","time":"12\/26","volumn":"2447.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"44.28","rise":"54.55%","time":"12\/27","volumn":"1823.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"44.12","rise":"54.00%","time":"12\/28","volumn":"1574.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"43.52","rise":"51.90%","time":"12\/29","volumn":"1354.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"42.44","rise":"48.13%","time":"01\/02","volumn":"2395.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"40.90","rise":"42.76%","time":"01\/03","volumn":"3276.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"40.43","rise":"41.12%","time":"01\/04","volumn":"3735.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"40.50","rise":"41.36%","time":"01\/05","volumn":"3933.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"41.08","rise":"43.39%","time":"01\/08","volumn":"2289.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"40.99","rise":"43.07%","time":"01\/09","volumn":"1631.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"41.21","rise":"43.84%","time":"01\/10","volumn":"1443.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"41.33","rise":"44.26%","time":"01\/11","volumn":"2297.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"41.90","rise":"46.25%","time":"01\/12","volumn":"1406.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"41.43","rise":"44.61%","time":"01\/16","volumn":"2932.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"42.00","rise":"46.60%","time":"01\/17","volumn":"2335.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"42.79","rise":"49.35%","time":"01\/18","volumn":"2623.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"42.56","rise":"48.55%","time":"01\/19","volumn":"4016.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"43.17","rise":"50.68%","time":"01\/22","volumn":"2013.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"41.86","rise":"46.11%","time":"01\/23","volumn":"2555.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"42.00","rise":"46.60%","time":"01\/24","volumn":"3165.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"43.31","rise":"51.17%","time":"01\/25","volumn":"1957.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"43.40","rise":"51.48%","time":"01\/26","volumn":"1500.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"44.61","rise":"55.71%","time":"01\/29","volumn":"2066.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"44.93","rise":"56.82%","time":"01\/30","volumn":"2041.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"45.50","rise":"58.81%","time":"01\/31","volumn":"6545.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"47.24","rise":"64.89%","time":"02\/01","volumn":"4279.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"48.76","rise":"70.19%","time":"02\/02","volumn":"4538.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"47.27","rise":"64.99%","time":"02\/05","volumn":"2910.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"47.94","rise":"67.33%","time":"02\/06","volumn":"3311.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"49.72","rise":"73.54%","time":"02\/07","volumn":"4613.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"50.35","rise":"75.74%","time":"02\/08","volumn":"4100.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"46.81","rise":"63.39%","time":"02\/09","volumn":"6568.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"47.49","rise":"65.76%","time":"02\/12","volumn":"5547.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"45.37","rise":"58.36%","time":"02\/13","volumn":"5621.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"47.71","rise":"66.53%","time":"02\/14","volumn":"4375.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"46.86","rise":"63.56%","time":"02\/15","volumn":"4125.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"47.13","rise":"64.50%","time":"02\/16","volumn":"4885.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"45.70","rise":"59.51%","time":"02\/20","volumn":"2297.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"46.03","rise":"60.66%","time":"02\/21","volumn":"3016.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.52","rise":"62.37%","time":"02\/22","volumn":"2963.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"46.71","rise":"63.04%","time":"02\/23","volumn":"3469.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.70","rise":"63.00%","time":"02\/26","volumn":"2679.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"46.42","rise":"62.02%","time":"02\/27","volumn":"4610.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"47.79","rise":"66.81%","time":"02\/28","volumn":"3843.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"48.08","rise":"67.82%","time":"02\/29","volumn":"2543.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"48.77","rise":"70.23%","time":"03\/01","volumn":"2196.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"49.50","rise":"72.77%","time":"03\/04","volumn":"2023.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"49.62","rise":"73.19%","time":"03\/05","volumn":"2154.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"49.88","rise":"74.10%","time":"03\/06","volumn":"2372.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"51.41","rise":"79.44%","time":"03\/07","volumn":"2513.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"51.59","rise":"80.07%","time":"03\/08","volumn":"3377.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"51.34","rise":"79.20%","time":"03\/11","volumn":"3007.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.11","rise":"78.39%","time":"03\/12","volumn":"2410.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.09","rise":"81.82%","time":"03\/13","volumn":"2397.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"52.28","rise":"82.48%","time":"03\/14","volumn":"3258.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"51.40","rise":"79.41%","time":"03\/15","volumn":"5490.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"51.21","rise":"78.74%","time":"03\/18","volumn":"2123.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"51.96","rise":"81.36%","time":"03\/19","volumn":"7981.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"53.03","rise":"85.10%","time":"03\/20","volumn":"3385.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"53.96","rise":"88.34%","time":"03\/21","volumn":"3185.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"54.75","rise":"91.10%","time":"03\/22","volumn":"2902.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"55.50","rise":"93.72%","time":"03\/25","volumn":"1.32\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"55.88","rise":"95.04%","time":"03\/26","volumn":"3183.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"57.40","rise":"100.35%","time":"03\/27","volumn":"4842.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"56.15","rise":"95.99%","time":"03\/28","volumn":"5376.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"56.48","rise":"97.14%","time":"04\/01","volumn":"3376.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"56.10","rise":"95.81%","time":"04\/02","volumn":"4803.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"57.88","rise":"102.02%","time":"04\/03","volumn":"4281.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"56.15","rise":"95.99%","time":"04\/04","volumn":"5271.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"57.47","rise":"100.59%","time":"04\/05","volumn":"3846.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"57.86","rise":"101.95%","time":"04\/08","volumn":"2247.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"56.85","rise":"98.43%","time":"04\/09","volumn":"3890.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"56.12","rise":"95.88%","time":"04\/10","volumn":"4930.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"56.64","rise":"97.70%","time":"04\/11","volumn":"3298.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"55.71","rise":"94.45%","time":"04\/12","volumn":"1493.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"55.00","rise":"91.97%","time":"04\/15","volumn":"3061.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"53.76","rise":"87.64%","time":"04\/16","volumn":"3108.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"52.94","rise":"84.78%","time":"04\/17","volumn":"3416.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.31","rise":"79.09%","time":"04\/18","volumn":"6185.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"50.03","rise":"74.62%","time":"04\/19","volumn":"6146.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"50.46","rise":"76.13%","time":"04\/22","volumn":"5401.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"51.67","rise":"80.35%","time":"04\/23","volumn":"2531.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"50.96","rise":"77.87%","time":"04\/24","volumn":"2496.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"51.38","rise":"79.34%","time":"04\/25","volumn":"2107.00"}],"points":"240"}}