{"amount":"3.41\u4ebf","changeAmount":"0.60","close":"40.45","currentPrice":"41.05","currenttime":"2024-04-23 04:00:10","e":{"@attributes":{"datetime":"2024-04-23 04:00:10","e1":"41.05","e2":"0.60","e3":"(1.48%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/16","04\/17","04\/18","04\/19","04\/20"]},"cy":{"o":["41.44","40.80","40.16","39.52","38.88"]},"cyrate":{"o":["0.18%","-1.37%","-2.91%","-4.46%","-6.01%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.37","rise":"0","time":"02:35","volumn":"1345.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.31","rise":"-0.13%","time":"02:40","volumn":"1215.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.30","rise":"-0.16%","time":"02:45","volumn":"2231.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.19","rise":"-0.42%","time":"02:50","volumn":"789.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.16","rise":"-0.50%","time":"02:55","volumn":"662.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.24","rise":"-0.29%","time":"03:00","volumn":"662.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.16","rise":"-0.50%","time":"03:05","volumn":"809.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.16","rise":"-0.51%","time":"03:10","volumn":"1425.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.19","rise":"-0.44%","time":"03:15","volumn":"3539.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.15","rise":"-0.52%","time":"03:20","volumn":"1119.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.19","rise":"-0.42%","time":"03:25","volumn":"1509.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.21","rise":"-0.37%","time":"03:30","volumn":"967.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.29","rise":"-0.18%","time":"03:35","volumn":"1694.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.24","rise":"-0.30%","time":"03:40","volumn":"2036.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.19","rise":"-0.44%","time":"03:45","volumn":"3718.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.30","rise":"-0.15%","time":"03:50","volumn":"2216.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.44","rise":"0.18%","time":"03:55","volumn":"2486.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.44","rise":"0.18%","time":"04:00","volumn":"2.62\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.09","rise":"-0.66%","time":"21:35","volumn":"1692.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.68","rise":"-1.66%","time":"21:40","volumn":"1072.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.79","rise":"-1.39%","time":"21:45","volumn":"843.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.52","rise":"-2.04%","time":"21:50","volumn":"1741.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.63","rise":"-1.76%","time":"21:55","volumn":"1431.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.53","rise":"-2.02%","time":"22:00","volumn":"1035.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.53","rise":"-2.02%","time":"22:05","volumn":"922.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.57","rise":"-1.92%","time":"22:10","volumn":"651.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.65","rise":"-1.73%","time":"22:15","volumn":"1328.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.57","rise":"-1.92%","time":"22:20","volumn":"1942.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.68","rise":"-1.66%","time":"22:25","volumn":"1126.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.58","rise":"-1.91%","time":"22:30","volumn":"971.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.64","rise":"-1.75%","time":"22:35","volumn":"891.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.67","rise":"-1.68%","time":"22:40","volumn":"1044.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.80","rise":"-1.35%","time":"22:45","volumn":"1040.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.83","rise":"-1.31%","time":"22:50","volumn":"1033.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.74","rise":"-1.51%","time":"22:55","volumn":"1438.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.74","rise":"-1.51%","time":"23:00","volumn":"1560.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.74","rise":"-1.52%","time":"23:05","volumn":"760.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.66","rise":"-1.72%","time":"23:10","volumn":"800.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.64","rise":"-1.75%","time":"23:15","volumn":"689.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.72","rise":"-1.57%","time":"23:20","volumn":"762.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.80","rise":"-1.38%","time":"23:25","volumn":"626.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.80","rise":"-1.37%","time":"23:30","volumn":"552.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.80","rise":"-1.38%","time":"23:35","volumn":"826.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.80","rise":"-1.38%","time":"23:40","volumn":"522.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.88","rise":"-1.16%","time":"23:45","volumn":"737.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.84","rise":"-1.26%","time":"23:50","volumn":"776.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.92","rise":"-1.08%","time":"23:55","volumn":"743.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.84","rise":"-1.28%","time":"00:00","volumn":"757.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.78","rise":"-1.40%","time":"00:05","volumn":"635.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.85","rise":"-1.25%","time":"00:10","volumn":"519.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.88","rise":"-1.18%","time":"00:15","volumn":"597.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.95","rise":"-1.02%","time":"00:20","volumn":"787.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.91","rise":"-1.09%","time":"00:25","volumn":"479.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.92","rise":"-1.06%","time":"00:30","volumn":"564.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.91","rise":"-1.09%","time":"00:35","volumn":"549.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.90","rise":"-1.14%","time":"00:40","volumn":"775.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.88","rise":"-1.17%","time":"00:45","volumn":"464.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.92","rise":"-1.06%","time":"00:50","volumn":"1159.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.88","rise":"-1.18%","time":"00:55","volumn":"808.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.87","rise":"-1.21%","time":"01:00","volumn":"1063.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.78","rise":"-1.40%","time":"01:05","volumn":"1268.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.92","rise":"-1.08%","time":"01:10","volumn":"667.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.94","rise":"-1.04%","time":"01:15","volumn":"537.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.05","rise":"-0.76%","time":"01:20","volumn":"551.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.04","rise":"-0.79%","time":"01:25","volumn":"600.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.98","rise":"-0.92%","time":"01:30","volumn":"598.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.87","rise":"-1.20%","time":"01:35","volumn":"1694.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.89","rise":"-1.15%","time":"01:40","volumn":"887.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.95","rise":"-1.02%","time":"01:45","volumn":"831.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.88","rise":"-1.17%","time":"01:50","volumn":"712.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.88","rise":"-1.16%","time":"01:55","volumn":"805.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.88","rise":"-1.18%","time":"02:00","volumn":"594.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.84","rise":"-1.27%","time":"02:05","volumn":"769.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.12","rise":"-0.59%","time":"02:10","volumn":"871.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.91","rise":"-1.10%","time":"02:15","volumn":"622.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.79","rise":"-1.39%","time":"02:20","volumn":"734.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.77","rise":"-1.44%","time":"02:25","volumn":"808.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.83","rise":"-1.31%","time":"02:30","volumn":"1167.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.93","rise":"-1.05%","time":"02:35","volumn":"612.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.92","rise":"-1.06%","time":"02:40","volumn":"531.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.97","rise":"-0.95%","time":"02:45","volumn":"514.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.97","rise":"-0.97%","time":"02:50","volumn":"796.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.04","rise":"-0.79%","time":"02:55","volumn":"788.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.12","rise":"-0.58%","time":"03:00","volumn":"757.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.02","rise":"-0.83%","time":"03:05","volumn":"739.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.07","rise":"-0.71%","time":"03:10","volumn":"881.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.06","rise":"-0.73%","time":"03:15","volumn":"763.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.12","rise":"-0.58%","time":"03:20","volumn":"1264.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.06","rise":"-0.73%","time":"03:25","volumn":"1664.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.10","rise":"-0.63%","time":"03:30","volumn":"1610.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"40.92","rise":"-1.08%","time":"03:35","volumn":"1245.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.01","rise":"-0.86%","time":"03:40","volumn":"1372.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.05","rise":"-0.77%","time":"03:45","volumn":"1627.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.09","rise":"-0.65%","time":"03:50","volumn":"2753.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.08","rise":"-0.70%","time":"03:55","volumn":"3098.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.00","rise":"-0.88%","time":"04:00","volumn":"2.10\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.77","rise":"-3.86%","time":"21:35","volumn":"9281.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.65","rise":"-4.16%","time":"21:40","volumn":"5009.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.52","rise":"-4.46%","time":"21:45","volumn":"3902.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.48","rise":"-4.57%","time":"21:50","volumn":"3190.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.49","rise":"-4.53%","time":"21:55","volumn":"2273.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.61","rise":"-4.24%","time":"22:00","volumn":"3084.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.52","rise":"-4.47%","time":"22:05","volumn":"3028.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.48","rise":"-4.54%","time":"22:10","volumn":"2466.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.38","rise":"-4.80%","time":"22:15","volumn":"1799.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.37","rise":"-4.82%","time":"22:20","volumn":"2795.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.36","rise":"-4.85%","time":"22:25","volumn":"2097.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.32","rise":"-4.94%","time":"22:30","volumn":"2255.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.27","rise":"-5.06%","time":"22:35","volumn":"1734.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.34","rise":"-4.91%","time":"22:40","volumn":"1692.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.37","rise":"-4.84%","time":"22:45","volumn":"1174.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.15","rise":"-5.35%","time":"22:50","volumn":"1348.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.09","rise":"-5.50%","time":"22:55","volumn":"2705.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.08","rise":"-5.52%","time":"23:00","volumn":"2632.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.12","rise":"-5.42%","time":"23:05","volumn":"944.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.06","rise":"-5.56%","time":"23:10","volumn":"1357.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"38.93","rise":"-5.89%","time":"23:15","volumn":"2197.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"38.99","rise":"-5.74%","time":"23:20","volumn":"1393.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"38.99","rise":"-5.74%","time":"23:25","volumn":"1191.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"38.93","rise":"-5.89%","time":"23:30","volumn":"747.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"38.88","rise":"-6.01%","time":"23:35","volumn":"1937.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.00","rise":"-5.72%","time":"23:40","volumn":"1132.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.04","rise":"-5.62%","time":"23:45","volumn":"1344.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"38.98","rise":"-5.77%","time":"23:50","volumn":"1977.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.08","rise":"-5.54%","time":"23:55","volumn":"3274.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.12","rise":"-5.44%","time":"00:00","volumn":"4368.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.00","rise":"-5.72%","time":"00:05","volumn":"1790.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.02","rise":"-5.68%","time":"00:10","volumn":"1505.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.09","rise":"-5.51%","time":"00:15","volumn":"1337.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.16","rise":"-5.34%","time":"00:20","volumn":"697.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.17","rise":"-5.31%","time":"00:25","volumn":"983.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.10","rise":"-5.46%","time":"00:30","volumn":"718.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.12","rise":"-5.42%","time":"00:35","volumn":"657.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.13","rise":"-5.39%","time":"00:40","volumn":"566.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.07","rise":"-5.55%","time":"00:45","volumn":"635.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.14","rise":"-5.38%","time":"00:50","volumn":"700.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.27","rise":"-5.06%","time":"00:55","volumn":"903.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.18","rise":"-5.28%","time":"01:00","volumn":"628.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.22","rise":"-5.20%","time":"01:05","volumn":"742.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.17","rise":"-5.29%","time":"01:10","volumn":"564.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.22","rise":"-5.20%","time":"01:15","volumn":"591.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.35","rise":"-4.87%","time":"01:20","volumn":"848.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.30","rise":"-4.98%","time":"01:25","volumn":"635.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.42","rise":"-4.69%","time":"01:30","volumn":"597.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.38","rise":"-4.80%","time":"01:35","volumn":"546.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.52","rise":"-4.46%","time":"01:40","volumn":"776.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.51","rise":"-4.48%","time":"01:45","volumn":"666.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.49","rise":"-4.52%","time":"01:50","volumn":"590.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.54","rise":"-4.41%","time":"01:55","volumn":"606.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.48","rise":"-4.54%","time":"02:00","volumn":"837.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.55","rise":"-4.38%","time":"02:05","volumn":"980.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.58","rise":"-4.33%","time":"02:10","volumn":"1132.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.45","rise":"-4.63%","time":"02:15","volumn":"979.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.42","rise":"-4.70%","time":"02:20","volumn":"826.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.45","rise":"-4.64%","time":"02:25","volumn":"639.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.49","rise":"-4.53%","time":"02:30","volumn":"562.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.62","rise":"-4.23%","time":"02:35","volumn":"678.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.64","rise":"-4.17%","time":"02:40","volumn":"737.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.78","rise":"-3.82%","time":"02:45","volumn":"1431.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.73","rise":"-3.95%","time":"02:50","volumn":"587.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.54","rise":"-4.41%","time":"02:55","volumn":"1125.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.61","rise":"-4.24%","time":"03:00","volumn":"778.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.54","rise":"-4.41%","time":"03:05","volumn":"646.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.56","rise":"-4.35%","time":"03:10","volumn":"795.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.47","rise":"-4.58%","time":"03:15","volumn":"851.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.62","rise":"-4.22%","time":"03:20","volumn":"1034.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.62","rise":"-4.21%","time":"03:25","volumn":"899.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.60","rise":"-4.27%","time":"03:30","volumn":"875.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.69","rise":"-4.05%","time":"03:35","volumn":"858.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.59","rise":"-4.30%","time":"03:40","volumn":"1255.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.60","rise":"-4.25%","time":"03:45","volumn":"1448.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.59","rise":"-4.28%","time":"03:50","volumn":"2343.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.67","rise":"-4.10%","time":"03:55","volumn":"3276.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.52","rise":"-4.46%","time":"04:00","volumn":"2.36\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.45","rise":"-4.63%","time":"21:35","volumn":"2759.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.49","rise":"-4.53%","time":"21:40","volumn":"1149.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.32","rise":"-4.94%","time":"21:45","volumn":"1316.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.45","rise":"-4.62%","time":"21:50","volumn":"807.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.46","rise":"-4.61%","time":"21:55","volumn":"852.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.56","rise":"-4.35%","time":"22:00","volumn":"565.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.32","rise":"-4.94%","time":"22:05","volumn":"882.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.41","rise":"-4.74%","time":"22:10","volumn":"2036.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.30","rise":"-4.99%","time":"22:15","volumn":"3594.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.55","rise":"-4.40%","time":"22:20","volumn":"1278.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.47","rise":"-4.58%","time":"22:25","volumn":"637.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.49","rise":"-4.52%","time":"22:30","volumn":"900.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.60","rise":"-4.25%","time":"22:35","volumn":"1180.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.56","rise":"-4.37%","time":"22:40","volumn":"887.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.67","rise":"-4.10%","time":"22:45","volumn":"707.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.73","rise":"-3.94%","time":"22:50","volumn":"836.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.73","rise":"-3.96%","time":"22:55","volumn":"750.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.77","rise":"-3.85%","time":"23:00","volumn":"1462.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.71","rise":"-4.00%","time":"23:05","volumn":"860.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.77","rise":"-3.87%","time":"23:10","volumn":"628.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.00","rise":"-3.30%","time":"23:15","volumn":"805.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.02","rise":"-3.26%","time":"23:20","volumn":"804.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.10","rise":"-3.06%","time":"23:25","volumn":"531.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.08","rise":"-3.12%","time":"23:30","volumn":"1271.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.09","rise":"-3.07%","time":"23:35","volumn":"1258.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.12","rise":"-3.01%","time":"23:40","volumn":"344.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"40.09","rise":"-3.08%","time":"23:45","volumn":"731.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.95","rise":"-3.41%","time":"23:50","volumn":"1658.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.97","rise":"-3.37%","time":"23:55","volumn":"272.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.91","rise":"-3.51%","time":"00:00","volumn":"517.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.95","rise":"-3.42%","time":"00:05","volumn":"456.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.81","rise":"-3.75%","time":"00:10","volumn":"1391.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.81","rise":"-3.76%","time":"00:15","volumn":"710.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.78","rise":"-3.82%","time":"00:20","volumn":"558.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.76","rise":"-3.88%","time":"00:25","volumn":"248.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.75","rise":"-3.90%","time":"00:30","volumn":"269.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.65","rise":"-4.15%","time":"00:35","volumn":"382.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.73","rise":"-3.96%","time":"00:40","volumn":"388.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.76","rise":"-3.88%","time":"00:45","volumn":"479.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.76","rise":"-3.88%","time":"00:50","volumn":"871.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.70","rise":"-4.03%","time":"00:55","volumn":"641.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.65","rise":"-4.15%","time":"01:00","volumn":"1645.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.65","rise":"-4.15%","time":"01:05","volumn":"381.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.73","rise":"-3.94%","time":"01:10","volumn":"442.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.73","rise":"-3.96%","time":"01:15","volumn":"344.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.59","rise":"-4.28%","time":"01:20","volumn":"529.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.59","rise":"-4.29%","time":"01:25","volumn":"600.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.70","rise":"-4.01%","time":"01:30","volumn":"527.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.59","rise":"-4.29%","time":"01:35","volumn":"307.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.58","rise":"-4.33%","time":"01:40","volumn":"501.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.61","rise":"-4.24%","time":"01:45","volumn":"431.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.62","rise":"-4.23%","time":"01:50","volumn":"289.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.55","rise":"-4.39%","time":"01:55","volumn":"448.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.60","rise":"-4.25%","time":"02:00","volumn":"437.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.52","rise":"-4.46%","time":"02:05","volumn":"658.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.49","rise":"-4.52%","time":"02:10","volumn":"496.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.48","rise":"-4.56%","time":"02:15","volumn":"638.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.53","rise":"-4.44%","time":"02:20","volumn":"709.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.52","rise":"-4.45%","time":"02:25","volumn":"648.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.46","rise":"-4.61%","time":"02:30","volumn":"735.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.35","rise":"-4.86%","time":"02:35","volumn":"531.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.37","rise":"-4.82%","time":"02:40","volumn":"739.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.45","rise":"-4.62%","time":"02:45","volumn":"692.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.48","rise":"-4.57%","time":"02:50","volumn":"667.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.43","rise":"-4.68%","time":"02:55","volumn":"793.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.47","rise":"-4.59%","time":"03:00","volumn":"2842.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.49","rise":"-4.52%","time":"03:05","volumn":"1185.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.46","rise":"-4.61%","time":"03:10","volumn":"688.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.48","rise":"-4.56%","time":"03:15","volumn":"1113.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.58","rise":"-4.32%","time":"03:20","volumn":"1070.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.59","rise":"-4.28%","time":"03:25","volumn":"928.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.57","rise":"-4.34%","time":"03:30","volumn":"888.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.61","rise":"-4.24%","time":"03:35","volumn":"1583.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.52","rise":"-4.45%","time":"03:40","volumn":"1145.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.59","rise":"-4.30%","time":"03:45","volumn":"3227.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.54","rise":"-4.41%","time":"03:50","volumn":"1444.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.44","rise":"-4.67%","time":"03:55","volumn":"2874.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.44","rise":"-4.65%","time":"04:00","volumn":"2.69\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.67","rise":"-4.10%","time":"21:35","volumn":"4557.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.82","rise":"-3.74%","time":"21:40","volumn":"1357.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.88","rise":"-3.59%","time":"21:45","volumn":"918.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.79","rise":"-3.81%","time":"21:50","volumn":"1053.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.77","rise":"-3.86%","time":"21:55","volumn":"1479.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.79","rise":"-3.81%","time":"22:00","volumn":"1152.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.76","rise":"-3.88%","time":"22:05","volumn":"3776.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.90","rise":"-3.55%","time":"22:10","volumn":"2699.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.89","rise":"-3.57%","time":"22:15","volumn":"1137.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.84","rise":"-3.69%","time":"22:20","volumn":"2148.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.95","rise":"-3.43%","time":"22:25","volumn":"1457.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.89","rise":"-3.57%","time":"22:30","volumn":"2995.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.97","rise":"-3.37%","time":"22:35","volumn":"1134.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.82","rise":"-3.74%","time":"22:40","volumn":"998.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.94","rise":"-3.46%","time":"22:45","volumn":"2813.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.96","rise":"-3.40%","time":"22:50","volumn":"1915.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.02","rise":"-3.25%","time":"22:55","volumn":"1514.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.90","rise":"-3.55%","time":"23:00","volumn":"837.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.97","rise":"-3.38%","time":"23:05","volumn":"2014.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.98","rise":"-3.35%","time":"23:10","volumn":"842.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.96","rise":"-3.39%","time":"23:15","volumn":"1157.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.02","rise":"-3.25%","time":"23:20","volumn":"961.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.04","rise":"-3.20%","time":"23:25","volumn":"1711.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.02","rise":"-3.25%","time":"23:30","volumn":"1568.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.97","rise":"-3.38%","time":"23:35","volumn":"1675.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.01","rise":"-3.29%","time":"23:40","volumn":"831.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"39.99","rise":"-3.31%","time":"23:45","volumn":"702.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.05","rise":"-3.17%","time":"23:50","volumn":"687.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.09","rise":"-3.09%","time":"23:55","volumn":"694.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.01","rise":"-3.28%","time":"00:00","volumn":"792.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.05","rise":"-3.18%","time":"00:05","volumn":"781.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"39.98","rise":"-3.34%","time":"00:10","volumn":"640.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"39.93","rise":"-3.47%","time":"00:15","volumn":"423.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"39.84","rise":"-3.69%","time":"00:20","volumn":"795.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"39.92","rise":"-3.49%","time":"00:25","volumn":"601.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"39.96","rise":"-3.40%","time":"00:30","volumn":"863.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"39.91","rise":"-3.51%","time":"00:35","volumn":"478.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"39.90","rise":"-3.55%","time":"00:40","volumn":"441.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"39.90","rise":"-3.55%","time":"00:45","volumn":"494.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"39.94","rise":"-3.46%","time":"00:50","volumn":"468.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"39.94","rise":"-3.45%","time":"00:55","volumn":"938.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"39.99","rise":"-3.31%","time":"01:00","volumn":"590.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.04","rise":"-3.20%","time":"01:05","volumn":"459.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.09","rise":"-3.09%","time":"01:10","volumn":"622.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.05","rise":"-3.17%","time":"01:15","volumn":"505.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.08","rise":"-3.12%","time":"01:20","volumn":"976.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.12","rise":"-3.00%","time":"01:25","volumn":"1453.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.05","rise":"-3.19%","time":"01:30","volumn":"711.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.07","rise":"-3.13%","time":"01:35","volumn":"628.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"39.98","rise":"-3.35%","time":"01:40","volumn":"1015.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.03","rise":"-3.23%","time":"01:45","volumn":"444.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.08","rise":"-3.11%","time":"01:50","volumn":"541.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.21","rise":"-2.79%","time":"01:55","volumn":"826.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.14","rise":"-2.96%","time":"02:00","volumn":"554.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.05","rise":"-3.18%","time":"02:05","volumn":"619.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.14","rise":"-2.96%","time":"02:10","volumn":"724.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.09","rise":"-3.09%","time":"02:15","volumn":"667.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.15","rise":"-2.94%","time":"02:20","volumn":"653.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.08","rise":"-3.11%","time":"02:25","volumn":"569.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.00","rise":"-3.30%","time":"02:30","volumn":"447.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.05","rise":"-3.18%","time":"02:35","volumn":"547.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"39.99","rise":"-3.31%","time":"02:40","volumn":"1149.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.02","rise":"-3.25%","time":"02:45","volumn":"1385.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.04","rise":"-3.20%","time":"02:50","volumn":"937.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.03","rise":"-3.22%","time":"02:55","volumn":"664.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.13","rise":"-2.99%","time":"03:00","volumn":"642.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.16","rise":"-2.90%","time":"03:05","volumn":"955.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.13","rise":"-2.99%","time":"03:10","volumn":"899.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.17","rise":"-2.88%","time":"03:15","volumn":"930.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.13","rise":"-2.99%","time":"03:20","volumn":"824.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.07","rise":"-3.12%","time":"03:25","volumn":"1248.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.15","rise":"-2.94%","time":"03:30","volumn":"1017.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.17","rise":"-2.88%","time":"03:35","volumn":"1264.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.18","rise":"-2.86%","time":"03:40","volumn":"1284.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.19","rise":"-2.85%","time":"03:45","volumn":"1487.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.23","rise":"-2.74%","time":"03:50","volumn":"2223.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.37","rise":"-2.42%","time":"03:55","volumn":"3381.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"40.45","rise":"-2.21%","time":"04:00","volumn":"3.22\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"382.39","ratio":"0.68%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"499.59","ratio":"0.89%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"418.82","ratio":"1.01%"}],"marketCapitalization":"640.38\u4ebf","maxPrice":"41.37","minPrice":"40.24","monthlyTendency":{"cx":{"o":["2024\/03\/22","2024\/04\/19"]},"cy":{"o":["44.70","43.39","42.07","40.75","39.44"]},"cyrate":{"o":["3.71%","0.66%","-2.39%","-5.44%","-8.49%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"43.10","rise":"0","time":"03\/22","volumn":"6.70\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"43.06","rise":"-0.09%","time":"03\/25","volumn":"6.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"43.04","rise":"-0.14%","time":"03\/26","volumn":"5.27\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"44.00","rise":"2.09%","time":"03\/27","volumn":"6.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"44.70","rise":"3.71%","time":"03\/28","volumn":"7.60\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"43.95","rise":"1.97%","time":"04\/01","volumn":"4.82\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"43.23","rise":"0.30%","time":"04\/02","volumn":"6.46\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"43.11","rise":"0.02%","time":"04\/03","volumn":"5.87\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"42.92","rise":"-0.42%","time":"04\/04","volumn":"6.49\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"43.03","rise":"-0.16%","time":"04\/05","volumn":"4.58\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"43.72","rise":"1.44%","time":"04\/08","volumn":"6.16\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"43.94","rise":"1.95%","time":"04\/09","volumn":"5.70\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.03","rise":"-2.48%","time":"04\/10","volumn":"7.58\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.92","rise":"-2.74%","time":"04\/11","volumn":"6.83\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.58","rise":"-3.53%","time":"04\/12","volumn":"6.74\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.44","rise":"-3.85%","time":"04\/15","volumn":"10.23\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.00","rise":"-4.87%","time":"04\/16","volumn":"9.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.52","rise":"-8.31%","time":"04\/17","volumn":"14.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.44","rise":"-8.49%","time":"04\/18","volumn":"9.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.45","rise":"-6.15%","time":"04\/19","volumn":"12.06\u4e07"}],"points":"20"},"open":"40.71","priceChangeRatio":"1.48%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7f8e\u56fd\u5408\u4f17\u94f6\u884c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["41.37","41.09","40.82","40.54","40.27"]},"cyrate":{"o":["2.26%","1.58%","0.90%","0.22%","-0.46%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.66","rise":"0.52%","time":"21:31","volumn":"912.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.58","rise":"0.31%","time":"21:32","volumn":"1085.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.58","rise":"0.32%","time":"21:33","volumn":"1219.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.53","rise":"0.20%","time":"21:34","volumn":"1529.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.42","rise":"-0.06%","time":"21:35","volumn":"1648.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.42","rise":"-0.07%","time":"21:36","volumn":"1833.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.27","rise":"-0.44%","time":"21:37","volumn":"2109.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.38","rise":"-0.19%","time":"21:38","volumn":"2230.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.36","rise":"-0.22%","time":"21:39","volumn":"2418.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.38","rise":"-0.16%","time":"21:40","volumn":"2520.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.27","rise":"-0.46%","time":"21:41","volumn":"2623.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.32","rise":"-0.32%","time":"21:42","volumn":"2888.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.35","rise":"-0.25%","time":"21:43","volumn":"3166.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.37","rise":"-0.20%","time":"21:44","volumn":"3315.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.40","rise":"-0.12%","time":"21:45","volumn":"3440.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.44","rise":"-0.02%","time":"21:46","volumn":"3599.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.46","rise":"0.02%","time":"21:47","volumn":"3693.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.49","rise":"0.11%","time":"21:48","volumn":"3797.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.45","rise":"0.00%","time":"21:49","volumn":"3979.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.49","rise":"0.11%","time":"21:50","volumn":"4255.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.46","rise":"0.02%","time":"21:51","volumn":"4496.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.50","rise":"0.12%","time":"21:52","volumn":"4720.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.45","rise":"0.00%","time":"21:53","volumn":"4834.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.50","rise":"0.12%","time":"21:54","volumn":"4975.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.45","rise":"0.01%","time":"21:55","volumn":"5093.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.51","rise":"0.15%","time":"21:56","volumn":"5313.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.52","rise":"0.17%","time":"21:57","volumn":"5429.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.52","rise":"0.19%","time":"21:58","volumn":"5629.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.50","rise":"0.12%","time":"21:59","volumn":"5781.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.49","rise":"0.11%","time":"22:00","volumn":"5901.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.52","rise":"0.17%","time":"22:01","volumn":"6009.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.60","rise":"0.37%","time":"22:02","volumn":"6174.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.59","rise":"0.33%","time":"22:03","volumn":"6292.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.60","rise":"0.38%","time":"22:04","volumn":"6447.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.58","rise":"0.32%","time":"22:05","volumn":"6665.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.63","rise":"0.44%","time":"22:06","volumn":"6858.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.59","rise":"0.36%","time":"22:07","volumn":"7441.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.61","rise":"0.40%","time":"22:08","volumn":"7494.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.60","rise":"0.38%","time":"22:09","volumn":"7643.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.60","rise":"0.38%","time":"22:10","volumn":"7737.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.63","rise":"0.44%","time":"22:11","volumn":"7827.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.60","rise":"0.38%","time":"22:12","volumn":"7877.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.62","rise":"0.43%","time":"22:13","volumn":"7978.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.62","rise":"0.42%","time":"22:14","volumn":"8053.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.60","rise":"0.38%","time":"22:15","volumn":"8171.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.60","rise":"0.37%","time":"22:16","volumn":"8420.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.63","rise":"0.44%","time":"22:17","volumn":"9110.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.60","rise":"0.38%","time":"22:18","volumn":"9304.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.65","rise":"0.49%","time":"22:19","volumn":"9513.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.61","rise":"0.40%","time":"22:20","volumn":"9850.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.55","rise":"0.26%","time":"22:21","volumn":"1.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.54","rise":"0.22%","time":"22:22","volumn":"1.03\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.52","rise":"0.17%","time":"22:23","volumn":"1.04\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.53","rise":"0.21%","time":"22:24","volumn":"1.06\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.52","rise":"0.17%","time":"22:25","volumn":"1.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.55","rise":"0.25%","time":"22:26","volumn":"1.13\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.48","rise":"0.09%","time":"22:27","volumn":"1.15\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.51","rise":"0.14%","time":"22:28","volumn":"1.18\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.58","rise":"0.31%","time":"22:29","volumn":"1.19\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.58","rise":"0.32%","time":"22:30","volumn":"1.20\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.52","rise":"0.19%","time":"22:31","volumn":"1.21\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.54","rise":"0.22%","time":"22:32","volumn":"1.22\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.59","rise":"0.36%","time":"22:33","volumn":"1.22\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.62","rise":"0.42%","time":"22:34","volumn":"1.23\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.62","rise":"0.42%","time":"22:35","volumn":"1.23\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.63","rise":"0.46%","time":"22:36","volumn":"1.25\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.65","rise":"0.48%","time":"22:37","volumn":"1.26\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.69","rise":"0.58%","time":"22:38","volumn":"1.27\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.73","rise":"0.69%","time":"22:39","volumn":"1.28\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.71","rise":"0.65%","time":"22:40","volumn":"1.29\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.69","rise":"0.58%","time":"22:41","volumn":"1.29\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.70","rise":"0.63%","time":"22:42","volumn":"1.30\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.67","rise":"0.54%","time":"22:43","volumn":"1.32\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.67","rise":"0.54%","time":"22:44","volumn":"1.32\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.70","rise":"0.62%","time":"22:45","volumn":"1.33\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.67","rise":"0.56%","time":"22:46","volumn":"1.34\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.68","rise":"0.57%","time":"22:47","volumn":"1.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.65","rise":"0.48%","time":"22:48","volumn":"1.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.66","rise":"0.52%","time":"22:49","volumn":"1.36\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.66","rise":"0.53%","time":"22:50","volumn":"1.36\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.63","rise":"0.44%","time":"22:51","volumn":"1.37\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.68","rise":"0.57%","time":"22:52","volumn":"1.38\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.67","rise":"0.54%","time":"22:53","volumn":"1.39\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.69","rise":"0.59%","time":"22:54","volumn":"1.43\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.65","rise":"0.48%","time":"22:55","volumn":"1.45\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.66","rise":"0.53%","time":"22:56","volumn":"1.46\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.66","rise":"0.52%","time":"22:57","volumn":"1.47\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.65","rise":"0.48%","time":"22:58","volumn":"1.47\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.62","rise":"0.43%","time":"22:59","volumn":"1.48\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.59","rise":"0.36%","time":"23:00","volumn":"1.49\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.58","rise":"0.32%","time":"23:01","volumn":"1.50\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.63","rise":"0.44%","time":"23:02","volumn":"1.51\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.62","rise":"0.43%","time":"23:03","volumn":"1.51\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.65","rise":"0.49%","time":"23:04","volumn":"1.52\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.72","rise":"0.67%","time":"23:05","volumn":"1.53\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.68","rise":"0.57%","time":"23:06","volumn":"1.55\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.66","rise":"0.52%","time":"23:07","volumn":"1.55\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.68","rise":"0.57%","time":"23:08","volumn":"1.56\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.72","rise":"0.67%","time":"23:09","volumn":"1.57\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.73","rise":"0.68%","time":"23:10","volumn":"1.58\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.74","rise":"0.73%","time":"23:11","volumn":"1.59\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.75","rise":"0.74%","time":"23:12","volumn":"1.60\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.75","rise":"0.74%","time":"23:13","volumn":"1.61\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.80","rise":"0.88%","time":"23:14","volumn":"1.62\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.80","rise":"0.87%","time":"23:15","volumn":"1.64\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.81","rise":"0.90%","time":"23:16","volumn":"1.65\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.80","rise":"0.88%","time":"23:17","volumn":"1.66\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.79","rise":"0.84%","time":"23:18","volumn":"1.67\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.78","rise":"0.82%","time":"23:19","volumn":"1.67\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.79","rise":"0.84%","time":"23:20","volumn":"1.68\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.80","rise":"0.87%","time":"23:21","volumn":"1.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.81","rise":"0.89%","time":"23:22","volumn":"1.70\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.79","rise":"0.84%","time":"23:23","volumn":"1.71\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.79","rise":"0.84%","time":"23:24","volumn":"1.72\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.78","rise":"0.82%","time":"23:25","volumn":"1.73\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.76","rise":"0.75%","time":"23:26","volumn":"1.74\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.76","rise":"0.75%","time":"23:27","volumn":"1.75\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.76","rise":"0.76%","time":"23:28","volumn":"1.76\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.75","rise":"0.74%","time":"23:29","volumn":"1.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.74","rise":"0.73%","time":"23:30","volumn":"1.78\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.75","rise":"0.74%","time":"23:31","volumn":"1.81\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.77","rise":"0.78%","time":"23:32","volumn":"1.82\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.76","rise":"0.77%","time":"23:33","volumn":"1.83\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.76","rise":"0.77%","time":"23:34","volumn":"1.84\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.73","rise":"0.70%","time":"23:35","volumn":"1.84\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.71","rise":"0.64%","time":"23:36","volumn":"1.85\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.73","rise":"0.68%","time":"23:37","volumn":"1.86\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.73","rise":"0.69%","time":"23:38","volumn":"1.87\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.73","rise":"0.69%","time":"23:39","volumn":"1.87\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.72","rise":"0.67%","time":"23:40","volumn":"1.88\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.70","rise":"0.62%","time":"23:41","volumn":"1.89\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.70","rise":"0.63%","time":"23:42","volumn":"1.93\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.72","rise":"0.66%","time":"23:43","volumn":"1.94\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.72","rise":"0.67%","time":"23:44","volumn":"1.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.73","rise":"0.69%","time":"23:45","volumn":"1.95\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.71","rise":"0.64%","time":"23:46","volumn":"1.96\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.73","rise":"0.68%","time":"23:47","volumn":"1.97\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.75","rise":"0.74%","time":"23:48","volumn":"1.97\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.74","rise":"0.73%","time":"23:49","volumn":"1.97\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.78","rise":"0.82%","time":"23:50","volumn":"1.99\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.80","rise":"0.85%","time":"23:51","volumn":"1.99\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.77","rise":"0.80%","time":"23:52","volumn":"1.99\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.78","rise":"0.82%","time":"23:53","volumn":"2.00\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.80","rise":"0.87%","time":"23:54","volumn":"2.01\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.80","rise":"0.87%","time":"23:55","volumn":"2.01\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.79","rise":"0.84%","time":"23:56","volumn":"2.02\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.81","rise":"0.89%","time":"23:57","volumn":"2.02\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.80","rise":"0.85%","time":"23:58","volumn":"2.03\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"40.80","rise":"0.88%","time":"23:59","volumn":"2.03\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.83","rise":"0.94%","time":"00:00","volumn":"2.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.84","rise":"0.96%","time":"00:01","volumn":"2.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.85","rise":"1.00%","time":"00:02","volumn":"2.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.84","rise":"0.96%","time":"00:03","volumn":"2.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.84","rise":"0.96%","time":"00:04","volumn":"2.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.87","rise":"1.03%","time":"00:05","volumn":"2.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.87","rise":"1.04%","time":"00:06","volumn":"2.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.87","rise":"1.04%","time":"00:07","volumn":"2.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.89","rise":"1.09%","time":"00:08","volumn":"2.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.90","rise":"1.11%","time":"00:09","volumn":"2.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.92","rise":"1.17%","time":"00:10","volumn":"2.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.90","rise":"1.11%","time":"00:11","volumn":"2.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.88","rise":"1.08%","time":"00:12","volumn":"2.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.90","rise":"1.11%","time":"00:13","volumn":"2.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.90","rise":"1.11%","time":"00:14","volumn":"2.22\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.88","rise":"1.08%","time":"00:15","volumn":"2.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.88","rise":"1.06%","time":"00:16","volumn":"2.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.90","rise":"1.10%","time":"00:17","volumn":"2.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.90","rise":"1.11%","time":"00:18","volumn":"2.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.91","rise":"1.15%","time":"00:19","volumn":"2.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.88","rise":"1.06%","time":"00:20","volumn":"2.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.89","rise":"1.09%","time":"00:21","volumn":"2.30\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.89","rise":"1.09%","time":"00:22","volumn":"2.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.87","rise":"1.04%","time":"00:23","volumn":"2.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.96","rise":"1.26%","time":"00:24","volumn":"2.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.94","rise":"1.21%","time":"00:25","volumn":"2.38\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.95","rise":"1.24%","time":"00:26","volumn":"2.39\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.94","rise":"1.20%","time":"00:27","volumn":"2.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.95","rise":"1.25%","time":"00:28","volumn":"2.41\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.98","rise":"1.32%","time":"00:29","volumn":"2.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.95","rise":"1.24%","time":"00:30","volumn":"2.43\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.95","rise":"1.24%","time":"00:31","volumn":"2.44\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.91","rise":"1.15%","time":"00:32","volumn":"2.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.91","rise":"1.15%","time":"00:33","volumn":"2.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.90","rise":"1.11%","time":"00:34","volumn":"2.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.91","rise":"1.14%","time":"00:35","volumn":"2.48\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.91","rise":"1.14%","time":"00:36","volumn":"2.49\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.91","rise":"1.15%","time":"00:37","volumn":"2.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.95","rise":"1.25%","time":"00:38","volumn":"2.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.97","rise":"1.27%","time":"00:39","volumn":"2.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.97","rise":"1.29%","time":"00:40","volumn":"2.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.98","rise":"1.30%","time":"00:41","volumn":"2.53\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.00","rise":"1.36%","time":"00:42","volumn":"2.54\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.99","rise":"1.35%","time":"00:43","volumn":"2.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.02","rise":"1.41%","time":"00:44","volumn":"2.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.01","rise":"1.39%","time":"00:45","volumn":"2.57\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.02","rise":"1.41%","time":"00:46","volumn":"2.59\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.03","rise":"1.43%","time":"00:47","volumn":"2.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.05","rise":"1.48%","time":"00:48","volumn":"2.61\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.08","rise":"1.56%","time":"00:49","volumn":"2.61\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.11","rise":"1.63%","time":"00:50","volumn":"2.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"1.64%","time":"00:51","volumn":"2.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.09","rise":"1.58%","time":"00:52","volumn":"2.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"1.66%","time":"00:53","volumn":"2.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.08","rise":"1.56%","time":"00:54","volumn":"2.67\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.09","rise":"1.58%","time":"00:55","volumn":"2.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"1.66%","time":"00:56","volumn":"2.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"1.64%","time":"00:57","volumn":"2.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"1.64%","time":"00:58","volumn":"2.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.13","rise":"1.68%","time":"00:59","volumn":"2.71\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.13","rise":"1.68%","time":"01:00","volumn":"2.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.09","rise":"1.59%","time":"01:01","volumn":"2.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.10","rise":"1.62%","time":"01:02","volumn":"2.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"1.67%","time":"01:03","volumn":"2.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.13","rise":"1.69%","time":"01:04","volumn":"2.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.77%","time":"01:05","volumn":"2.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.19","rise":"1.82%","time":"01:06","volumn":"2.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.19","rise":"1.83%","time":"01:07","volumn":"2.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.20","rise":"1.85%","time":"01:08","volumn":"2.82\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.19","rise":"1.82%","time":"01:09","volumn":"2.83\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.77%","time":"01:10","volumn":"2.84\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.20","rise":"1.85%","time":"01:11","volumn":"2.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.76%","time":"01:12","volumn":"2.86\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.77%","time":"01:13","volumn":"2.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.14","rise":"1.71%","time":"01:14","volumn":"2.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"1.67%","time":"01:15","volumn":"2.89\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.11","rise":"1.63%","time":"01:16","volumn":"2.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"1.67%","time":"01:17","volumn":"2.91\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.11","rise":"1.63%","time":"01:18","volumn":"2.91\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.09","rise":"1.59%","time":"01:19","volumn":"2.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.11","rise":"1.63%","time":"01:20","volumn":"2.94\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.13","rise":"1.68%","time":"01:21","volumn":"2.96\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.14","rise":"1.71%","time":"01:22","volumn":"2.96\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.15","rise":"1.73%","time":"01:23","volumn":"2.97\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.10","rise":"1.62%","time":"01:24","volumn":"2.99\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.13","rise":"1.68%","time":"01:25","volumn":"3.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.10","rise":"1.62%","time":"01:26","volumn":"3.00\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.13","rise":"1.68%","time":"01:27","volumn":"3.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"1.64%","time":"01:28","volumn":"3.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"1.64%","time":"01:29","volumn":"3.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.77%","time":"01:30","volumn":"3.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.18","rise":"1.80%","time":"01:31","volumn":"3.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.15","rise":"1.73%","time":"01:32","volumn":"3.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.13","rise":"1.68%","time":"01:33","volumn":"3.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.15","rise":"1.72%","time":"01:34","volumn":"3.08\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"1.64%","time":"01:35","volumn":"3.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"1.67%","time":"01:36","volumn":"3.10\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.13","rise":"1.68%","time":"01:37","volumn":"3.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.11","rise":"1.63%","time":"01:38","volumn":"3.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.13","rise":"1.68%","time":"01:39","volumn":"3.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.15","rise":"1.73%","time":"01:40","volumn":"3.14\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.14","rise":"1.71%","time":"01:41","volumn":"3.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"1.64%","time":"01:42","volumn":"3.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.10","rise":"1.61%","time":"01:43","volumn":"3.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.08","rise":"1.55%","time":"01:44","volumn":"3.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.11","rise":"1.63%","time":"01:45","volumn":"3.19\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.13","rise":"1.68%","time":"01:46","volumn":"3.19\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.11","rise":"1.63%","time":"01:47","volumn":"3.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.10","rise":"1.61%","time":"01:48","volumn":"3.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.08","rise":"1.56%","time":"01:49","volumn":"3.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.09","rise":"1.58%","time":"01:50","volumn":"3.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.13","rise":"1.68%","time":"01:51","volumn":"3.63\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.77%","time":"01:52","volumn":"3.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.24","rise":"1.95%","time":"01:53","volumn":"3.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.26","rise":"2.00%","time":"01:54","volumn":"3.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.25","rise":"1.98%","time":"01:55","volumn":"3.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.22","rise":"1.90%","time":"01:56","volumn":"3.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.20","rise":"1.84%","time":"01:57","volumn":"3.71\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.20","rise":"1.85%","time":"01:58","volumn":"3.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.77%","time":"01:59","volumn":"3.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.19","rise":"1.82%","time":"02:00","volumn":"3.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.20","rise":"1.85%","time":"02:01","volumn":"3.75\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.21","rise":"1.88%","time":"02:02","volumn":"3.80\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.22","rise":"1.90%","time":"02:03","volumn":"3.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.21","rise":"1.88%","time":"02:04","volumn":"3.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.22","rise":"1.90%","time":"02:05","volumn":"3.82\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.23","rise":"1.93%","time":"02:06","volumn":"3.83\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.22","rise":"1.90%","time":"02:07","volumn":"3.83\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.21","rise":"1.89%","time":"02:08","volumn":"3.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.22","rise":"1.90%","time":"02:09","volumn":"3.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.20","rise":"1.87%","time":"02:10","volumn":"3.86\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.20","rise":"1.85%","time":"02:11","volumn":"3.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.17","rise":"1.79%","time":"02:12","volumn":"3.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.20","rise":"1.85%","time":"02:13","volumn":"3.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.19","rise":"1.83%","time":"02:14","volumn":"3.89\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.21","rise":"1.88%","time":"02:15","volumn":"3.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.24","rise":"1.95%","time":"02:16","volumn":"3.92\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.30","rise":"2.10%","time":"02:17","volumn":"4.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.30","rise":"2.11%","time":"02:18","volumn":"4.14\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.30","rise":"2.10%","time":"02:19","volumn":"4.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.30","rise":"2.10%","time":"02:20","volumn":"4.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.32","rise":"2.15%","time":"02:21","volumn":"4.19\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.36","rise":"2.25%","time":"02:22","volumn":"4.23\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.37","rise":"2.26%","time":"02:23","volumn":"4.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.35","rise":"2.22%","time":"02:24","volumn":"4.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.35","rise":"2.22%","time":"02:25","volumn":"4.26\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.35","rise":"2.22%","time":"02:26","volumn":"4.27\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.34","rise":"2.19%","time":"02:27","volumn":"4.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.30","rise":"2.11%","time":"02:28","volumn":"4.29\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.32","rise":"2.15%","time":"02:29","volumn":"4.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.31","rise":"2.13%","time":"02:30","volumn":"4.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.30","rise":"2.09%","time":"02:31","volumn":"4.32\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.28","rise":"2.06%","time":"02:32","volumn":"4.33\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.28","rise":"2.06%","time":"02:33","volumn":"4.34\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.23","rise":"1.93%","time":"02:34","volumn":"4.35\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.24","rise":"1.95%","time":"02:35","volumn":"4.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.24","rise":"1.95%","time":"02:36","volumn":"4.37\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.22","rise":"1.90%","time":"02:37","volumn":"4.39\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.23","rise":"1.94%","time":"02:38","volumn":"4.40\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.20","rise":"1.87%","time":"02:39","volumn":"4.41\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.19","rise":"1.83%","time":"02:40","volumn":"4.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.19","rise":"1.84%","time":"02:41","volumn":"4.43\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.17","rise":"1.78%","time":"02:42","volumn":"4.44\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.19","rise":"1.82%","time":"02:43","volumn":"4.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.18","rise":"1.80%","time":"02:44","volumn":"4.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.15","rise":"1.73%","time":"02:45","volumn":"4.46\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.77%","time":"02:46","volumn":"4.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.13","rise":"1.69%","time":"02:47","volumn":"4.48\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.17","rise":"1.78%","time":"02:48","volumn":"4.49\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.77%","time":"02:49","volumn":"4.51\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.17","rise":"1.78%","time":"02:50","volumn":"4.52\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.74%","time":"02:51","volumn":"4.54\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.15","rise":"1.72%","time":"02:52","volumn":"4.55\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.13","rise":"1.69%","time":"02:53","volumn":"4.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"1.67%","time":"02:54","volumn":"4.58\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.74%","time":"02:55","volumn":"4.59\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.76%","time":"02:56","volumn":"4.60\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.17","rise":"1.79%","time":"02:57","volumn":"4.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.76%","time":"02:58","volumn":"4.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.77%","time":"02:59","volumn":"4.64\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.77%","time":"03:00","volumn":"4.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.77%","time":"03:01","volumn":"4.66\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.15","rise":"1.73%","time":"03:02","volumn":"4.68\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.15","rise":"1.72%","time":"03:03","volumn":"4.69\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.13","rise":"1.69%","time":"03:04","volumn":"4.70\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.13","rise":"1.69%","time":"03:05","volumn":"4.71\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.14","rise":"1.70%","time":"03:06","volumn":"4.73\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.75%","time":"03:07","volumn":"4.74\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.77%","time":"03:08","volumn":"4.76\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"1.77%","time":"03:09","volumn":"4.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.15","rise":"1.73%","time":"03:10","volumn":"4.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.14","rise":"1.71%","time":"03:11","volumn":"4.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.09","rise":"1.59%","time":"03:12","volumn":"4.79\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"1.67%","time":"03:13","volumn":"4.81\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"1.64%","time":"03:14","volumn":"4.82\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.11","rise":"1.63%","time":"03:15","volumn":"4.84\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.09","rise":"1.59%","time":"03:16","volumn":"4.85\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.08","rise":"1.56%","time":"03:17","volumn":"4.87\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.08","rise":"1.55%","time":"03:18","volumn":"4.88\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.06","rise":"1.51%","time":"03:19","volumn":"4.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.05","rise":"1.47%","time":"03:20","volumn":"4.91\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.02","rise":"1.40%","time":"03:21","volumn":"4.94\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.05","rise":"1.47%","time":"03:22","volumn":"4.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.05","rise":"1.50%","time":"03:23","volumn":"4.96\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.02","rise":"1.41%","time":"03:24","volumn":"4.98\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.02","rise":"1.41%","time":"03:25","volumn":"5.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.01","rise":"1.37%","time":"03:26","volumn":"5.02\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.01","rise":"1.37%","time":"03:27","volumn":"5.04\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.02","rise":"1.42%","time":"03:28","volumn":"5.07\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.02","rise":"1.42%","time":"03:29","volumn":"5.11\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.03","rise":"1.44%","time":"03:30","volumn":"5.13\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.03","rise":"1.43%","time":"03:31","volumn":"5.15\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.02","rise":"1.42%","time":"03:32","volumn":"5.18\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.99","rise":"1.33%","time":"03:33","volumn":"5.21\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.95","rise":"1.25%","time":"03:34","volumn":"5.25\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.90","rise":"1.11%","time":"03:35","volumn":"5.28\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.87","rise":"1.03%","time":"03:36","volumn":"5.36\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.88","rise":"1.06%","time":"03:37","volumn":"5.38\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.92","rise":"1.16%","time":"03:38","volumn":"5.42\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.92","rise":"1.16%","time":"03:39","volumn":"5.45\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.91","rise":"1.12%","time":"03:40","volumn":"5.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.87","rise":"1.03%","time":"03:41","volumn":"5.50\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.94","rise":"1.21%","time":"03:42","volumn":"5.56\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.90","rise":"1.10%","time":"03:43","volumn":"5.59\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.89","rise":"1.09%","time":"03:44","volumn":"5.62\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.94","rise":"1.20%","time":"03:45","volumn":"5.67\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.89","rise":"1.09%","time":"03:46","volumn":"5.71\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.89","rise":"1.09%","time":"03:47","volumn":"5.77\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.90","rise":"1.10%","time":"03:48","volumn":"5.82\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.92","rise":"1.16%","time":"03:49","volumn":"5.90\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.97","rise":"1.29%","time":"03:50","volumn":"5.95\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.88","rise":"1.08%","time":"03:51","volumn":"6.01\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.94","rise":"1.20%","time":"03:52","volumn":"6.05\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.95","rise":"1.24%","time":"03:53","volumn":"6.09\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.90","rise":"1.11%","time":"03:54","volumn":"6.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.91","rise":"1.12%","time":"03:55","volumn":"6.20\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"40.99","rise":"1.35%","time":"03:56","volumn":"6.31\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.04","rise":"1.46%","time":"03:57","volumn":"6.38\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.03","rise":"1.45%","time":"03:58","volumn":"6.47\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.02","rise":"1.40%","time":"03:59","volumn":"6.57\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.05","rise":"1.48%","time":"04:00","volumn":"8.32\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7f8e\u56fd\u5408\u4f17\u94f6\u884c[USB]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_USB.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/USB.html?from=360search","volume":"832.16\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/08","2024\/04\/19"]},"cy":{"o":["44.70","40.21","35.72","31.23","26.74"]},"cyrate":{"o":["60.79%","44.64%","28.49%","12.34%","-3.81%"]},"p":[{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"27.80","rise":"0","time":"05\/08","volumn":"22.30\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"27.97","rise":"0.61%","time":"05\/09","volumn":"18.21\u4e07"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"27.51","rise":"-1.04%","time":"05\/10","volumn":"14.49\u4e07"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"26.98","rise":"-2.95%","time":"05\/11","volumn":"16.41\u4e07"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"27.19","rise":"-2.19%","time":"05\/12","volumn":"16.87\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"27.71","rise":"-0.32%","time":"05\/15","volumn":"12.67\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"26.74","rise":"-3.81%","time":"05\/16","volumn":"15.00\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"28.51","rise":"2.55%","time":"05\/17","volumn":"22.42\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"28.55","rise":"2.70%","time":"05\/18","volumn":"13.20\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"28.17","rise":"1.33%","time":"05\/19","volumn":"15.00\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"28.97","rise":"4.21%","time":"05\/22","volumn":"11.97\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"29.20","rise":"5.04%","time":"05\/23","volumn":"13.95\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"28.87","rise":"3.85%","time":"05\/24","volumn":"11.12\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"28.57","rise":"2.77%","time":"05\/25","volumn":"11.95\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"28.73","rise":"3.35%","time":"05\/26","volumn":"9.27\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"28.72","rise":"3.31%","time":"05\/30","volumn":"12.91\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"27.96","rise":"0.58%","time":"05\/31","volumn":"31.03\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"28.58","rise":"2.81%","time":"06\/01","volumn":"12.32\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"29.80","rise":"7.19%","time":"06\/02","volumn":"13.74\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"29.28","rise":"5.32%","time":"06\/05","volumn":"11.16\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"30.69","rise":"10.40%","time":"06\/06","volumn":"13.87\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"31.32","rise":"12.66%","time":"06\/07","volumn":"13.86\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"31.12","rise":"11.94%","time":"06\/08","volumn":"12.06\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"30.92","rise":"11.22%","time":"06\/09","volumn":"10.59\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"30.22","rise":"8.71%","time":"06\/12","volumn":"15.56\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"30.76","rise":"10.65%","time":"06\/13","volumn":"20.54\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.16","rise":"8.49%","time":"06\/14","volumn":"17.83\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"31.35","rise":"12.77%","time":"06\/15","volumn":"16.31\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"31.51","rise":"13.35%","time":"06\/16","volumn":"30.12\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"31.64","rise":"13.81%","time":"06\/20","volumn":"19.54\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"31.49","rise":"13.27%","time":"06\/21","volumn":"13.57\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"30.29","rise":"8.96%","time":"06\/22","volumn":"13.29\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"29.94","rise":"7.70%","time":"06\/23","volumn":"20.70\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"30.38","rise":"9.28%","time":"06\/26","volumn":"11.25\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"30.61","rise":"10.11%","time":"06\/27","volumn":"9.78\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"30.38","rise":"9.28%","time":"06\/28","volumn":"11.20\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"31.30","rise":"12.59%","time":"06\/29","volumn":"12.48\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"31.58","rise":"13.60%","time":"06\/30","volumn":"15.13\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"32.12","rise":"15.54%","time":"07\/03","volumn":"6.48\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"32.07","rise":"15.36%","time":"07\/05","volumn":"10.36\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"31.53","rise":"13.42%","time":"07\/06","volumn":"12.01\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"32.08","rise":"15.40%","time":"07\/07","volumn":"9.05\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"32.28","rise":"16.12%","time":"07\/10","volumn":"11.72\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"33.46","rise":"20.36%","time":"07\/11","volumn":"15.97\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"33.65","rise":"21.04%","time":"07\/12","volumn":"11.53\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"34.35","rise":"23.56%","time":"07\/13","volumn":"10.71\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"33.87","rise":"21.83%","time":"07\/14","volumn":"13.06\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"33.80","rise":"21.58%","time":"07\/17","volumn":"13.41\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"35.09","rise":"26.22%","time":"07\/18","volumn":"15.11\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"37.45","rise":"34.71%","time":"07\/19","volumn":"32.80\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"37.68","rise":"35.54%","time":"07\/20","volumn":"19.11\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"36.96","rise":"32.95%","time":"07\/21","volumn":"16.35\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"37.80","rise":"35.97%","time":"07\/24","volumn":"12.80\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"36.40","rise":"30.94%","time":"07\/25","volumn":"14.71\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"37.43","rise":"34.64%","time":"07\/26","volumn":"13.00\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"37.36","rise":"34.39%","time":"07\/27","volumn":"16.14\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"38.08","rise":"36.98%","time":"07\/28","volumn":"11.51\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"38.22","rise":"37.48%","time":"07\/31","volumn":"12.24\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"37.25","rise":"33.99%","time":"08\/01","volumn":"11.88\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"36.97","rise":"32.99%","time":"08\/02","volumn":"9.93\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"37.99","rise":"36.65%","time":"08\/03","volumn":"14.72\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"38.40","rise":"38.13%","time":"08\/04","volumn":"14.11\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"38.66","rise":"39.06%","time":"08\/07","volumn":"8.02\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"38.77","rise":"39.46%","time":"08\/08","volumn":"15.35\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"38.19","rise":"37.37%","time":"08\/09","volumn":"10.58\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"38.03","rise":"36.80%","time":"08\/10","volumn":"10.21\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"38.00","rise":"36.69%","time":"08\/11","volumn":"8.58\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"37.26","rise":"34.03%","time":"08\/14","volumn":"9.54\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"36.18","rise":"30.14%","time":"08\/15","volumn":"11.16\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"35.59","rise":"28.02%","time":"08\/16","volumn":"10.65\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"35.35","rise":"27.16%","time":"08\/17","volumn":"9.77\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"35.38","rise":"27.27%","time":"08\/18","volumn":"8.28\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"35.30","rise":"26.98%","time":"08\/21","volumn":"8.61\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"34.38","rise":"23.67%","time":"08\/22","volumn":"8.28\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"34.79","rise":"25.14%","time":"08\/23","volumn":"8.16\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"34.67","rise":"24.71%","time":"08\/24","volumn":"10.35\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"34.05","rise":"22.48%","time":"08\/25","volumn":"11.00\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"34.56","rise":"24.32%","time":"08\/28","volumn":"9.64\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"35.02","rise":"25.97%","time":"08\/29","volumn":"7.94\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"34.92","rise":"25.61%","time":"08\/30","volumn":"8.46\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"35.07","rise":"26.15%","time":"08\/31","volumn":"10.40\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"35.61","rise":"28.09%","time":"09\/01","volumn":"13.76\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"35.06","rise":"26.12%","time":"09\/05","volumn":"14.76\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"34.66","rise":"24.68%","time":"09\/06","volumn":"8.71\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"34.17","rise":"22.91%","time":"09\/07","volumn":"7.30\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"34.65","rise":"24.64%","time":"09\/08","volumn":"8.36\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"34.74","rise":"24.96%","time":"09\/11","volumn":"7.30\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"35.54","rise":"27.84%","time":"09\/12","volumn":"10.38\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"33.69","rise":"21.19%","time":"09\/13","volumn":"15.97\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"34.26","rise":"23.24%","time":"09\/14","volumn":"19.88\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"33.69","rise":"21.19%","time":"09\/15","volumn":"46.13\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"33.29","rise":"19.75%","time":"09\/18","volumn":"10.95\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"33.13","rise":"19.17%","time":"09\/19","volumn":"10.90\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"32.95","rise":"18.53%","time":"09\/20","volumn":"8.39\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"31.99","rise":"15.07%","time":"09\/21","volumn":"11.36\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"31.92","rise":"14.82%","time":"09\/22","volumn":"10.26\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"32.13","rise":"15.58%","time":"09\/25","volumn":"8.74\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"31.56","rise":"13.53%","time":"09\/26","volumn":"13.74\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"31.06","rise":"11.73%","time":"09\/27","volumn":"12.60\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"31.49","rise":"13.27%","time":"09\/28","volumn":"8.62\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"32.08","rise":"15.40%","time":"09\/29","volumn":"10.98\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"31.16","rise":"12.09%","time":"10\/02","volumn":"9.65\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"30.36","rise":"9.21%","time":"10\/03","volumn":"10.30\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"30.26","rise":"8.85%","time":"10\/04","volumn":"13.41\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"30.89","rise":"11.12%","time":"10\/05","volumn":"10.57\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"30.88","rise":"11.08%","time":"10\/06","volumn":"9.41\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"31.03","rise":"11.62%","time":"10\/09","volumn":"7.76\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"31.61","rise":"13.71%","time":"10\/10","volumn":"10.11\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"31.53","rise":"13.42%","time":"10\/11","volumn":"7.85\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"31.28","rise":"12.52%","time":"10\/12","volumn":"10.29\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"31.19","rise":"12.19%","time":"10\/13","volumn":"10.94\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"31.64","rise":"13.81%","time":"10\/16","volumn":"11.41\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"33.91","rise":"21.98%","time":"10\/17","volumn":"36.73\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"32.39","rise":"16.51%","time":"10\/18","volumn":"24.96\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"31.77","rise":"14.28%","time":"10\/19","volumn":"15.11\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"29.95","rise":"7.73%","time":"10\/20","volumn":"19.09\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"30.28","rise":"8.92%","time":"10\/23","volumn":"14.93\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"30.41","rise":"9.39%","time":"10\/24","volumn":"15.08\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"30.31","rise":"9.03%","time":"10\/25","volumn":"13.05\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"30.79","rise":"10.76%","time":"10\/26","volumn":"15.96\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"29.66","rise":"6.69%","time":"10\/27","volumn":"10.91\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"30.33","rise":"9.10%","time":"10\/30","volumn":"9.65\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"30.90","rise":"11.15%","time":"10\/31","volumn":"12.58\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"30.88","rise":"11.08%","time":"11\/01","volumn":"14.88\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"33.36","rise":"20.00%","time":"11\/02","volumn":"15.47\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"34.51","rise":"24.14%","time":"11\/03","volumn":"13.10\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"34.29","rise":"23.35%","time":"11\/06","volumn":"7.62\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"33.83","rise":"21.69%","time":"11\/07","volumn":"8.44\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"33.53","rise":"20.61%","time":"11\/08","volumn":"6.96\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"32.93","rise":"18.45%","time":"11\/09","volumn":"7.17\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"33.22","rise":"19.50%","time":"11\/10","volumn":"5.94\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"33.02","rise":"18.78%","time":"11\/13","volumn":"5.77\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"35.17","rise":"26.51%","time":"11\/14","volumn":"11.84\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"36.20","rise":"30.22%","time":"11\/15","volumn":"12.67\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"36.34","rise":"30.72%","time":"11\/16","volumn":"10.22\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"36.66","rise":"31.87%","time":"11\/17","volumn":"8.92\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"36.65","rise":"31.83%","time":"11\/20","volumn":"6.27\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"36.03","rise":"29.60%","time":"11\/21","volumn":"6.05\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"35.85","rise":"28.96%","time":"11\/22","volumn":"6.74\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"36.21","rise":"30.25%","time":"11\/24","volumn":"2.78\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"35.81","rise":"28.81%","time":"11\/27","volumn":"5.97\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"36.06","rise":"29.71%","time":"11\/28","volumn":"9.67\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"36.81","rise":"32.41%","time":"11\/29","volumn":"7.77\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"37.14","rise":"33.60%","time":"11\/30","volumn":"10.28\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"38.40","rise":"38.13%","time":"12\/01","volumn":"10.12\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"38.51","rise":"38.53%","time":"12\/04","volumn":"10.13\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"38.42","rise":"38.20%","time":"12\/05","volumn":"9.21\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"38.10","rise":"37.05%","time":"12\/06","volumn":"8.77\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"38.75","rise":"39.39%","time":"12\/07","volumn":"8.09\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"39.45","rise":"41.91%","time":"12\/08","volumn":"9.48\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"39.55","rise":"42.27%","time":"12\/11","volumn":"10.92\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"39.47","rise":"41.98%","time":"12\/12","volumn":"8.82\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"41.51","rise":"49.32%","time":"12\/13","volumn":"15.13\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"44.35","rise":"59.53%","time":"12\/14","volumn":"28.23\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"44.03","rise":"58.38%","time":"12\/15","volumn":"25.97\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"43.07","rise":"54.93%","time":"12\/18","volumn":"9.68\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"43.23","rise":"55.50%","time":"12\/19","volumn":"8.61\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"41.48","rise":"49.21%","time":"12\/20","volumn":"15.46\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"42.33","rise":"52.27%","time":"12\/21","volumn":"8.13\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"42.53","rise":"52.99%","time":"12\/22","volumn":"6.84\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"43.09","rise":"55.00%","time":"12\/26","volumn":"5.34\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"42.96","rise":"54.53%","time":"12\/27","volumn":"5.08\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"43.14","rise":"55.18%","time":"12\/28","volumn":"5.17\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"42.79","rise":"53.92%","time":"12\/29","volumn":"6.44\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"43.42","rise":"56.19%","time":"01\/02","volumn":"9.05\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"42.26","rise":"52.01%","time":"01\/03","volumn":"7.13\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"42.72","rise":"53.67%","time":"01\/04","volumn":"7.19\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"43.32","rise":"55.83%","time":"01\/05","volumn":"7.62\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"43.47","rise":"56.37%","time":"01\/08","volumn":"6.46\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"42.97","rise":"54.57%","time":"01\/09","volumn":"5.13\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"42.91","rise":"54.35%","time":"01\/10","volumn":"7.89\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"42.33","rise":"52.27%","time":"01\/11","volumn":"10.02\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"41.66","rise":"49.86%","time":"01\/12","volumn":"9.49\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"40.89","rise":"47.09%","time":"01\/16","volumn":"14.39\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"40.33","rise":"45.07%","time":"01\/17","volumn":"14.57\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"39.66","rise":"42.66%","time":"01\/18","volumn":"15.24\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"41.52","rise":"49.35%","time":"01\/19","volumn":"14.39\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"41.29","rise":"48.53%","time":"01\/22","volumn":"10.35\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"41.48","rise":"49.21%","time":"01\/23","volumn":"7.42\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"41.99","rise":"51.04%","time":"01\/24","volumn":"11.20\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"42.32","rise":"52.23%","time":"01\/25","volumn":"8.17\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"42.15","rise":"51.62%","time":"01\/26","volumn":"7.24\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"42.46","rise":"52.73%","time":"01\/29","volumn":"7.48\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"42.85","rise":"54.14%","time":"01\/30","volumn":"8.05\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"41.05","rise":"47.66%","time":"01\/31","volumn":"13.02\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"40.40","rise":"45.32%","time":"02\/01","volumn":"16.00\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"40.35","rise":"45.14%","time":"02\/02","volumn":"11.27\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"39.61","rise":"42.48%","time":"02\/05","volumn":"8.88\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"39.61","rise":"42.48%","time":"02\/06","volumn":"8.73\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"39.42","rise":"41.80%","time":"02\/07","volumn":"12.25\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"39.88","rise":"43.45%","time":"02\/08","volumn":"7.60\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"39.69","rise":"42.77%","time":"02\/09","volumn":"10.68\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"40.58","rise":"45.97%","time":"02\/12","volumn":"10.30\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"39.44","rise":"41.87%","time":"02\/13","volumn":"9.11\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"40.01","rise":"43.92%","time":"02\/14","volumn":"5.90\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"41.06","rise":"47.70%","time":"02\/15","volumn":"7.06\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"41.00","rise":"47.48%","time":"02\/16","volumn":"7.29\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"40.65","rise":"46.22%","time":"02\/20","volumn":"7.33\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"40.33","rise":"45.07%","time":"02\/21","volumn":"8.31\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"40.86","rise":"46.98%","time":"02\/22","volumn":"11.00\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"40.87","rise":"47.01%","time":"02\/23","volumn":"6.42\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"40.35","rise":"45.14%","time":"02\/26","volumn":"6.15\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"40.88","rise":"47.05%","time":"02\/27","volumn":"6.49\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"40.73","rise":"46.51%","time":"02\/28","volumn":"6.77\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"41.47","rise":"49.17%","time":"02\/29","volumn":"9.00\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"40.93","rise":"47.23%","time":"03\/01","volumn":"8.90\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"42.21","rise":"51.83%","time":"03\/04","volumn":"10.50\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"42.76","rise":"53.81%","time":"03\/05","volumn":"9.52\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"42.60","rise":"53.24%","time":"03\/06","volumn":"10.53\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"42.85","rise":"54.14%","time":"03\/07","volumn":"7.52\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"42.77","rise":"53.85%","time":"03\/08","volumn":"6.63\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"43.03","rise":"54.78%","time":"03\/11","volumn":"8.24\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"42.72","rise":"53.67%","time":"03\/12","volumn":"5.94\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"42.98","rise":"54.60%","time":"03\/13","volumn":"5.76\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"41.86","rise":"50.58%","time":"03\/14","volumn":"7.46\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"41.59","rise":"49.60%","time":"03\/15","volumn":"32.60\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"41.98","rise":"51.01%","time":"03\/18","volumn":"8.17\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"41.73","rise":"50.11%","time":"03\/19","volumn":"6.08\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"42.97","rise":"54.57%","time":"03\/20","volumn":"8.00\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"43.96","rise":"58.13%","time":"03\/21","volumn":"8.57\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"43.10","rise":"55.04%","time":"03\/22","volumn":"6.70\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"43.06","rise":"54.89%","time":"03\/25","volumn":"6.42\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"43.04","rise":"54.82%","time":"03\/26","volumn":"5.27\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"44.00","rise":"58.27%","time":"03\/27","volumn":"6.17\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"44.70","rise":"60.79%","time":"03\/28","volumn":"7.60\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"43.95","rise":"58.09%","time":"04\/01","volumn":"4.82\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"43.23","rise":"55.50%","time":"04\/02","volumn":"6.46\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"43.11","rise":"55.07%","time":"04\/03","volumn":"5.87\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"42.92","rise":"54.39%","time":"04\/04","volumn":"6.49\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"43.03","rise":"54.78%","time":"04\/05","volumn":"4.58\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"43.72","rise":"57.27%","time":"04\/08","volumn":"6.16\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"43.94","rise":"58.06%","time":"04\/09","volumn":"5.70\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.03","rise":"51.19%","time":"04\/10","volumn":"7.58\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.92","rise":"50.79%","time":"04\/11","volumn":"6.83\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.58","rise":"49.57%","time":"04\/12","volumn":"6.74\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.44","rise":"49.06%","time":"04\/15","volumn":"10.23\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.00","rise":"47.48%","time":"04\/16","volumn":"9.55\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.52","rise":"42.16%","time":"04\/17","volumn":"14.18\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"39.44","rise":"41.87%","time":"04\/18","volumn":"9.88\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"40.45","rise":"45.50%","time":"04\/19","volumn":"12.06\u4e07"}],"points":"240"}}