360搜索

{"amount":"5873.17\u4e07","changeAmount":"0.45","close":"37.17","currentPrice":"37.62","currenttime":"2024-04-27 02:08:00","e":{"@attributes":{"datetime":"2024-04-27 02:08:00","e1":"37.62","e2":"0.45","e3":"(1.21%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/22","04\/23","04\/24","04\/25","04\/26"]},"cy":{"o":["39.39","38.59","37.79","36.99","36.19"]},"cyrate":{"o":["2.42%","0.34%","-1.75%","-3.83%","-5.91%"]},"p":[{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.46","rise":"0","time":"02:35","volumn":"167.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.45","rise":"-0.01%","time":"02:40","volumn":"281.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.52","rise":"0.16%","time":"02:45","volumn":"305.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.55","rise":"0.23%","time":"02:50","volumn":"402.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.55","rise":"0.23%","time":"02:55","volumn":"217.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.64","rise":"0.47%","time":"03:00","volumn":"376.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.57","rise":"0.29%","time":"03:05","volumn":"281.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.61","rise":"0.39%","time":"03:10","volumn":"231.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.62","rise":"0.41%","time":"03:15","volumn":"159.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.65","rise":"0.49%","time":"03:20","volumn":"223.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.65","rise":"0.49%","time":"03:25","volumn":"130.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.67","rise":"0.55%","time":"03:30","volumn":"412.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.70","rise":"0.63%","time":"03:35","volumn":"309.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.64","rise":"0.47%","time":"03:40","volumn":"510.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.65","rise":"0.49%","time":"03:45","volumn":"698.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.68","rise":"0.57%","time":"03:50","volumn":"718.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.70","rise":"0.62%","time":"03:55","volumn":"1369.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"38.59","rise":"0.34%","time":"04:00","volumn":"6094.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"38.41","rise":"-0.13%","time":"21:35","volumn":"683.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"38.41","rise":"-0.13%","time":"21:40","volumn":"235.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"38.51","rise":"0.13%","time":"21:45","volumn":"286.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"38.77","rise":"0.81%","time":"21:50","volumn":"195.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"38.92","rise":"1.20%","time":"21:55","volumn":"205.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.06","rise":"1.56%","time":"22:00","volumn":"310.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.10","rise":"1.68%","time":"22:05","volumn":"240.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.10","rise":"1.68%","time":"22:10","volumn":"254.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.15","rise":"1.79%","time":"22:15","volumn":"318.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.30","rise":"2.17%","time":"22:20","volumn":"572.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.24","rise":"2.03%","time":"22:25","volumn":"528.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.22","rise":"1.97%","time":"22:30","volumn":"251.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.26","rise":"2.07%","time":"22:35","volumn":"232.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.19","rise":"1.90%","time":"22:40","volumn":"203.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.24","rise":"2.03%","time":"22:45","volumn":"176.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.26","rise":"2.07%","time":"22:50","volumn":"101.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.16","rise":"1.82%","time":"22:55","volumn":"195.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.17","rise":"1.85%","time":"23:00","volumn":"126.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.16","rise":"1.82%","time":"23:05","volumn":"78.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.14","rise":"1.77%","time":"23:10","volumn":"130.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.15","rise":"1.78%","time":"23:15","volumn":"358.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.23","rise":"2.00%","time":"23:20","volumn":"326.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.20","rise":"1.92%","time":"23:25","volumn":"241.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.23","rise":"2.00%","time":"23:30","volumn":"125.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.19","rise":"1.90%","time":"23:35","volumn":"122.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.14","rise":"1.77%","time":"23:40","volumn":"124.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.10","rise":"1.66%","time":"23:45","volumn":"79.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.12","rise":"1.70%","time":"23:50","volumn":"68.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"39.12","rise":"1.73%","time":"23:55","volumn":"66.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.15","rise":"1.79%","time":"00:00","volumn":"60.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.10","rise":"1.66%","time":"00:05","volumn":"152.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.06","rise":"1.56%","time":"00:10","volumn":"71.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.09","rise":"1.65%","time":"00:15","volumn":"69.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.13","rise":"1.74%","time":"00:20","volumn":"69.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.12","rise":"1.72%","time":"00:25","volumn":"72.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.15","rise":"1.78%","time":"00:30","volumn":"84.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.14","rise":"1.77%","time":"00:35","volumn":"146.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.12","rise":"1.73%","time":"00:40","volumn":"117.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.14","rise":"1.77%","time":"00:45","volumn":"42.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.19","rise":"1.90%","time":"00:50","volumn":"99.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.17","rise":"1.86%","time":"00:55","volumn":"119.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.19","rise":"1.90%","time":"01:00","volumn":"81.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.20","rise":"1.92%","time":"01:05","volumn":"73.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.20","rise":"1.92%","time":"01:10","volumn":"240.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.20","rise":"1.94%","time":"01:15","volumn":"93.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.26","rise":"2.08%","time":"01:20","volumn":"130.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.29","rise":"2.16%","time":"01:25","volumn":"128.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.27","rise":"2.12%","time":"01:30","volumn":"165.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.26","rise":"2.07%","time":"01:35","volumn":"105.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.29","rise":"2.17%","time":"01:40","volumn":"92.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.30","rise":"2.18%","time":"01:45","volumn":"52.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.27","rise":"2.11%","time":"01:50","volumn":"314.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.37","rise":"2.37%","time":"01:55","volumn":"262.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.33","rise":"2.26%","time":"02:00","volumn":"393.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.34","rise":"2.28%","time":"02:05","volumn":"122.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.35","rise":"2.31%","time":"02:10","volumn":"124.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.34","rise":"2.28%","time":"02:15","volumn":"94.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.39","rise":"2.42%","time":"02:20","volumn":"241.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.34","rise":"2.29%","time":"02:25","volumn":"192.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.23","rise":"1.99%","time":"02:30","volumn":"457.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.16","rise":"1.82%","time":"02:35","volumn":"136.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.17","rise":"1.85%","time":"02:40","volumn":"137.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.16","rise":"1.81%","time":"02:45","volumn":"96.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.13","rise":"1.74%","time":"02:50","volumn":"115.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.11","rise":"1.69%","time":"02:55","volumn":"85.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.14","rise":"1.77%","time":"03:00","volumn":"166.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.15","rise":"1.79%","time":"03:05","volumn":"245.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.05","rise":"1.53%","time":"03:10","volumn":"262.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.06","rise":"1.56%","time":"03:15","volumn":"103.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.03","rise":"1.50%","time":"03:20","volumn":"155.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.04","rise":"1.51%","time":"03:25","volumn":"149.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.05","rise":"1.53%","time":"03:30","volumn":"128.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.01","rise":"1.42%","time":"03:35","volumn":"201.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.08","rise":"1.60%","time":"03:40","volumn":"213.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.98","rise":"1.35%","time":"03:45","volumn":"318.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.04","rise":"1.51%","time":"03:50","volumn":"452.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"39.02","rise":"1.47%","time":"03:55","volumn":"602.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.84","rise":"0.99%","time":"04:00","volumn":"5674.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.40","rise":"-0.16%","time":"21:35","volumn":"1035.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.45","rise":"-0.03%","time":"21:40","volumn":"654.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.49","rise":"0.08%","time":"21:45","volumn":"251.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.48","rise":"0.04%","time":"21:50","volumn":"555.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.42","rise":"-0.10%","time":"21:55","volumn":"591.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.42","rise":"-0.10%","time":"22:00","volumn":"286.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.42","rise":"-0.10%","time":"22:05","volumn":"284.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.39","rise":"-0.18%","time":"22:10","volumn":"304.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.40","rise":"-0.17%","time":"22:15","volumn":"160.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.41","rise":"-0.13%","time":"22:20","volumn":"247.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.47","rise":"0.03%","time":"22:25","volumn":"696.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.49","rise":"0.08%","time":"22:30","volumn":"259.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.54","rise":"0.21%","time":"22:35","volumn":"267.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.52","rise":"0.16%","time":"22:40","volumn":"274.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.44","rise":"-0.04%","time":"22:45","volumn":"123.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.40","rise":"-0.17%","time":"22:50","volumn":"316.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.42","rise":"-0.10%","time":"22:55","volumn":"148.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.45","rise":"-0.01%","time":"23:00","volumn":"276.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.40","rise":"-0.17%","time":"23:05","volumn":"86.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.38","rise":"-0.20%","time":"23:10","volumn":"131.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.36","rise":"-0.26%","time":"23:15","volumn":"120.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.31","rise":"-0.38%","time":"23:20","volumn":"277.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.36","rise":"-0.26%","time":"23:25","volumn":"221.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.28","rise":"-0.47%","time":"23:30","volumn":"478.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.22","rise":"-0.62%","time":"23:35","volumn":"237.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.20","rise":"-0.68%","time":"23:40","volumn":"121.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.22","rise":"-0.62%","time":"23:45","volumn":"74.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.22","rise":"-0.62%","time":"23:50","volumn":"306.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"38.20","rise":"-0.67%","time":"23:55","volumn":"120.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.23","rise":"-0.60%","time":"00:00","volumn":"173.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.16","rise":"-0.77%","time":"00:05","volumn":"1768.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.20","rise":"-0.68%","time":"00:10","volumn":"433.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.19","rise":"-0.70%","time":"00:15","volumn":"203.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.20","rise":"-0.68%","time":"00:20","volumn":"265.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.23","rise":"-0.61%","time":"00:25","volumn":"445.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.28","rise":"-0.47%","time":"00:30","volumn":"313.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.20","rise":"-0.68%","time":"00:35","volumn":"174.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.20","rise":"-0.68%","time":"00:40","volumn":"326.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.20","rise":"-0.68%","time":"00:45","volumn":"348.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.26","rise":"-0.52%","time":"00:50","volumn":"543.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.28","rise":"-0.47%","time":"00:55","volumn":"384.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.28","rise":"-0.47%","time":"01:00","volumn":"423.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.26","rise":"-0.52%","time":"01:05","volumn":"204.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.23","rise":"-0.59%","time":"01:10","volumn":"346.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.19","rise":"-0.70%","time":"01:15","volumn":"451.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.20","rise":"-0.68%","time":"01:20","volumn":"314.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.17","rise":"-0.75%","time":"01:25","volumn":"291.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.21","rise":"-0.65%","time":"01:30","volumn":"526.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.18","rise":"-0.73%","time":"01:35","volumn":"162.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.13","rise":"-0.86%","time":"01:40","volumn":"340.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.15","rise":"-0.82%","time":"01:45","volumn":"295.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.17","rise":"-0.74%","time":"01:50","volumn":"377.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.16","rise":"-0.79%","time":"01:55","volumn":"394.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.15","rise":"-0.82%","time":"02:00","volumn":"367.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.05","rise":"-1.07%","time":"02:05","volumn":"335.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.94","rise":"-1.35%","time":"02:10","volumn":"483.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.96","rise":"-1.30%","time":"02:15","volumn":"660.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.97","rise":"-1.29%","time":"02:20","volumn":"507.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.01","rise":"-1.17%","time":"02:25","volumn":"437.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.99","rise":"-1.22%","time":"02:30","volumn":"513.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.95","rise":"-1.33%","time":"02:35","volumn":"216.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.98","rise":"-1.24%","time":"02:40","volumn":"286.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.98","rise":"-1.25%","time":"02:45","volumn":"483.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.78","rise":"-1.77%","time":"02:50","volumn":"1356.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.87","rise":"-1.55%","time":"02:55","volumn":"1079.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.94","rise":"-1.35%","time":"03:00","volumn":"801.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.94","rise":"-1.35%","time":"03:05","volumn":"637.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.97","rise":"-1.28%","time":"03:10","volumn":"491.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.95","rise":"-1.33%","time":"03:15","volumn":"885.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.98","rise":"-1.25%","time":"03:20","volumn":"1015.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.93","rise":"-1.38%","time":"03:25","volumn":"437.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.93","rise":"-1.38%","time":"03:30","volumn":"884.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.90","rise":"-1.46%","time":"03:35","volumn":"565.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.98","rise":"-1.25%","time":"03:40","volumn":"366.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.95","rise":"-1.31%","time":"03:45","volumn":"621.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.87","rise":"-1.53%","time":"03:50","volumn":"774.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.92","rise":"-1.40%","time":"03:55","volumn":"966.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.94","rise":"-1.35%","time":"04:00","volumn":"4364.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.06","rise":"-1.04%","time":"21:35","volumn":"554.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.00","rise":"-1.20%","time":"21:40","volumn":"200.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.02","rise":"-1.13%","time":"21:45","volumn":"203.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.00","rise":"-1.20%","time":"21:50","volumn":"811.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"38.02","rise":"-1.14%","time":"21:55","volumn":"1120.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.94","rise":"-1.35%","time":"22:00","volumn":"219.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.77","rise":"-1.79%","time":"22:05","volumn":"471.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.85","rise":"-1.59%","time":"22:10","volumn":"515.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.70","rise":"-1.98%","time":"22:15","volumn":"1034.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.55","rise":"-2.37%","time":"22:20","volumn":"727.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.50","rise":"-2.50%","time":"22:25","volumn":"492.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.41","rise":"-2.74%","time":"22:30","volumn":"269.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.50","rise":"-2.50%","time":"22:35","volumn":"508.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.48","rise":"-2.54%","time":"22:40","volumn":"493.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.54","rise":"-2.39%","time":"22:45","volumn":"746.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.52","rise":"-2.44%","time":"22:50","volumn":"134.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.45","rise":"-2.63%","time":"22:55","volumn":"155.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.33","rise":"-2.95%","time":"23:00","volumn":"310.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.18","rise":"-3.33%","time":"23:05","volumn":"487.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.15","rise":"-3.42%","time":"23:10","volumn":"746.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.12","rise":"-3.47%","time":"23:15","volumn":"451.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.15","rise":"-3.41%","time":"23:20","volumn":"531.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.14","rise":"-3.42%","time":"23:25","volumn":"430.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.24","rise":"-3.17%","time":"23:30","volumn":"409.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.19","rise":"-3.30%","time":"23:35","volumn":"513.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.24","rise":"-3.17%","time":"23:40","volumn":"549.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.05","rise":"-3.65%","time":"23:45","volumn":"567.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"36.98","rise":"-3.85%","time":"23:50","volumn":"937.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"37.02","rise":"-3.75%","time":"23:55","volumn":"542.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"37.00","rise":"-3.80%","time":"00:00","volumn":"474.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"37.04","rise":"-3.69%","time":"00:05","volumn":"471.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"37.05","rise":"-3.67%","time":"00:10","volumn":"306.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.99","rise":"-3.82%","time":"00:15","volumn":"541.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.99","rise":"-3.82%","time":"00:20","volumn":"195.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"37.01","rise":"-3.78%","time":"00:25","volumn":"335.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.97","rise":"-3.89%","time":"00:30","volumn":"314.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.85","rise":"-4.19%","time":"00:35","volumn":"440.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.64","rise":"-4.73%","time":"00:40","volumn":"1211.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.74","rise":"-4.46%","time":"00:45","volumn":"461.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.69","rise":"-4.60%","time":"00:50","volumn":"668.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.75","rise":"-4.45%","time":"00:55","volumn":"584.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.94","rise":"-3.95%","time":"01:00","volumn":"656.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.96","rise":"-3.90%","time":"01:05","volumn":"338.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.94","rise":"-3.97%","time":"01:10","volumn":"519.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"37.00","rise":"-3.80%","time":"01:15","volumn":"279.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.95","rise":"-3.93%","time":"01:20","volumn":"281.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.89","rise":"-4.08%","time":"01:25","volumn":"221.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.89","rise":"-4.08%","time":"01:30","volumn":"277.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.86","rise":"-4.16%","time":"01:35","volumn":"458.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.91","rise":"-4.04%","time":"01:40","volumn":"470.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.90","rise":"-4.06%","time":"01:45","volumn":"192.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.91","rise":"-4.04%","time":"01:50","volumn":"407.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.87","rise":"-4.13%","time":"01:55","volumn":"227.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.87","rise":"-4.13%","time":"02:00","volumn":"271.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.81","rise":"-4.29%","time":"02:05","volumn":"329.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.72","rise":"-4.54%","time":"02:10","volumn":"860.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.66","rise":"-4.68%","time":"02:15","volumn":"719.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.71","rise":"-4.56%","time":"02:20","volumn":"586.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.69","rise":"-4.60%","time":"02:25","volumn":"489.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.66","rise":"-4.69%","time":"02:30","volumn":"245.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.50","rise":"-5.09%","time":"02:35","volumn":"881.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.47","rise":"-5.17%","time":"02:40","volumn":"638.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.48","rise":"-5.16%","time":"02:45","volumn":"464.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.40","rise":"-5.35%","time":"02:50","volumn":"732.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.42","rise":"-5.30%","time":"02:55","volumn":"405.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.41","rise":"-5.34%","time":"03:00","volumn":"642.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.55","rise":"-4.98%","time":"03:05","volumn":"1630.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.61","rise":"-4.81%","time":"03:10","volumn":"1321.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.69","rise":"-4.60%","time":"03:15","volumn":"327.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.69","rise":"-4.62%","time":"03:20","volumn":"352.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.76","rise":"-4.42%","time":"03:25","volumn":"709.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.69","rise":"-4.62%","time":"03:30","volumn":"482.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.65","rise":"-4.71%","time":"03:35","volumn":"4088.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.51","rise":"-5.08%","time":"03:40","volumn":"631.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.52","rise":"-5.04%","time":"03:45","volumn":"1932.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.52","rise":"-5.04%","time":"03:50","volumn":"1177.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.52","rise":"-5.04%","time":"03:55","volumn":"1966.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.60","rise":"-4.84%","time":"04:00","volumn":"7111.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.60","rise":"-4.84%","time":"21:35","volumn":"358.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.32","rise":"-5.56%","time":"21:40","volumn":"420.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.41","rise":"-5.32%","time":"21:45","volumn":"286.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.19","rise":"-5.91%","time":"21:50","volumn":"402.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.28","rise":"-5.67%","time":"21:55","volumn":"300.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.35","rise":"-5.49%","time":"22:00","volumn":"198.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.25","rise":"-5.74%","time":"22:05","volumn":"273.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.25","rise":"-5.75%","time":"22:10","volumn":"160.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.35","rise":"-5.49%","time":"22:15","volumn":"263.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.45","rise":"-5.23%","time":"22:20","volumn":"605.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.48","rise":"-5.15%","time":"22:25","volumn":"514.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.48","rise":"-5.15%","time":"22:30","volumn":"285.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.44","rise":"-5.27%","time":"22:35","volumn":"303.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.45","rise":"-5.24%","time":"22:40","volumn":"608.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.45","rise":"-5.23%","time":"22:45","volumn":"958.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.35","rise":"-5.49%","time":"22:50","volumn":"219.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.38","rise":"-5.41%","time":"22:55","volumn":"86.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.34","rise":"-5.50%","time":"23:00","volumn":"139.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.41","rise":"-5.33%","time":"23:05","volumn":"210.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.37","rise":"-5.43%","time":"23:10","volumn":"115.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.34","rise":"-5.51%","time":"23:15","volumn":"114.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.36","rise":"-5.46%","time":"23:20","volumn":"124.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.36","rise":"-5.46%","time":"23:25","volumn":"459.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.40","rise":"-5.36%","time":"23:30","volumn":"236.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.51","rise":"-5.08%","time":"23:35","volumn":"435.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.51","rise":"-5.07%","time":"23:40","volumn":"424.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.51","rise":"-5.07%","time":"23:45","volumn":"152.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.50","rise":"-5.10%","time":"23:50","volumn":"318.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"36.48","rise":"-5.15%","time":"23:55","volumn":"328.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.51","rise":"-5.07%","time":"00:00","volumn":"211.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.52","rise":"-5.04%","time":"00:05","volumn":"1423.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.48","rise":"-5.15%","time":"00:10","volumn":"552.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.50","rise":"-5.09%","time":"00:15","volumn":"428.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.53","rise":"-5.02%","time":"00:20","volumn":"210.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.51","rise":"-5.07%","time":"00:25","volumn":"176.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.53","rise":"-5.02%","time":"00:30","volumn":"264.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.50","rise":"-5.10%","time":"00:35","volumn":"269.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.52","rise":"-5.06%","time":"00:40","volumn":"321.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.50","rise":"-5.10%","time":"00:45","volumn":"142.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.52","rise":"-5.04%","time":"00:50","volumn":"353.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.55","rise":"-4.97%","time":"00:55","volumn":"678.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.61","rise":"-4.81%","time":"01:00","volumn":"790.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.70","rise":"-4.58%","time":"01:05","volumn":"568.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.77","rise":"-4.39%","time":"01:10","volumn":"282.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.82","rise":"-4.26%","time":"01:15","volumn":"241.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.00","rise":"-3.80%","time":"01:20","volumn":"684.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.02","rise":"-3.73%","time":"01:25","volumn":"1866.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.10","rise":"-3.54%","time":"01:30","volumn":"416.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.08","rise":"-3.59%","time":"01:35","volumn":"281.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.14","rise":"-3.43%","time":"01:40","volumn":"354.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.33","rise":"-2.94%","time":"01:45","volumn":"656.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.41","rise":"-2.73%","time":"01:50","volumn":"438.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.50","rise":"-2.50%","time":"01:55","volumn":"526.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.36","rise":"-2.86%","time":"02:00","volumn":"459.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.25","rise":"-3.15%","time":"02:05","volumn":"640.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.28","rise":"-3.07%","time":"02:10","volumn":"356.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.26","rise":"-3.13%","time":"02:15","volumn":"298.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.27","rise":"-3.09%","time":"02:20","volumn":"246.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.10","rise":"-3.54%","time":"02:25","volumn":"366.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.06","rise":"-3.64%","time":"02:30","volumn":"302.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.07","rise":"-3.61%","time":"02:35","volumn":"474.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.07","rise":"-3.61%","time":"02:40","volumn":"285.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.05","rise":"-3.67%","time":"02:45","volumn":"624.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.14","rise":"-3.43%","time":"02:50","volumn":"1332.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.07","rise":"-3.61%","time":"02:55","volumn":"222.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.10","rise":"-3.54%","time":"03:00","volumn":"768.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.08","rise":"-3.59%","time":"03:05","volumn":"389.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.18","rise":"-3.33%","time":"03:10","volumn":"470.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.22","rise":"-3.24%","time":"03:15","volumn":"315.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.22","rise":"-3.22%","time":"03:20","volumn":"238.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.24","rise":"-3.17%","time":"03:25","volumn":"462.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.21","rise":"-3.25%","time":"03:30","volumn":"776.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.26","rise":"-3.12%","time":"03:35","volumn":"534.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.20","rise":"-3.26%","time":"03:40","volumn":"832.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.18","rise":"-3.33%","time":"03:45","volumn":"847.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.22","rise":"-3.22%","time":"03:50","volumn":"768.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.21","rise":"-3.25%","time":"03:55","volumn":"1080.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.17","rise":"-3.35%","time":"04:00","volumn":"7727.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"383.24","ratio":"0.61%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"509.35","ratio":"1.16%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"431.69","ratio":"1.71%"}],"marketCapitalization":"84.58\u4ebf","maxPrice":"37.63","minPrice":"36.73","monthlyTendency":{"cx":{"o":["2024\/03\/28","2024\/04\/25"]},"cy":{"o":["42.61","41.11","39.61","38.10","36.60"]},"cyrate":{"o":["4.49%","0.80%","-2.88%","-6.57%","-10.25%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"40.78","rise":"0","time":"03\/28","volumn":"2.51\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"41.83","rise":"2.57%","time":"04\/01","volumn":"4.36\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"41.40","rise":"1.52%","time":"04\/02","volumn":"4.71\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"41.88","rise":"2.70%","time":"04\/03","volumn":"2.87\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"41.10","rise":"0.78%","time":"04\/04","volumn":"2.28\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"41.22","rise":"1.08%","time":"04\/05","volumn":"1.63\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"40.55","rise":"-0.56%","time":"04\/08","volumn":"1.93\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"41.93","rise":"2.82%","time":"04\/09","volumn":"3.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.61","rise":"4.49%","time":"04\/10","volumn":"4.54\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.23","rise":"3.56%","time":"04\/11","volumn":"3.08\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.33","rise":"1.35%","time":"04\/12","volumn":"4.33\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.82","rise":"0.10%","time":"04\/15","volumn":"2.07\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.30","rise":"-1.18%","time":"04\/16","volumn":"2.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.13","rise":"-4.05%","time":"04\/17","volumn":"5.84\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"-4.51%","time":"04\/18","volumn":"3.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"38.59","rise":"-5.37%","time":"04\/19","volumn":"3.42\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"38.84","rise":"-4.76%","time":"04\/22","volumn":"2.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"37.94","rise":"-6.96%","time":"04\/23","volumn":"3.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"36.60","rise":"-10.25%","time":"04\/24","volumn":"5.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"37.17","rise":"-8.85%","time":"04\/25","volumn":"4.23\u4e07"}],"points":"20"},"open":"37.02","priceChangeRatio":"1.21%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u7f8e\u56fd\u94a2\u94c1","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["37.63","37.41","37.18","36.95","36.73"]},"cyrate":{"o":["1.24%","0.63%","0.03%","-0.58%","-1.18%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.00","rise":"-0.46%","time":"21:31","volumn":"267.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.90","rise":"-0.73%","time":"21:32","volumn":"353.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.02","rise":"-0.42%","time":"21:33","volumn":"392.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.98","rise":"-0.51%","time":"21:34","volumn":"415.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.99","rise":"-0.48%","time":"21:35","volumn":"453.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.01","rise":"-0.43%","time":"21:36","volumn":"474.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.01","rise":"-0.43%","time":"21:37","volumn":"499.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.99","rise":"-0.48%","time":"21:38","volumn":"526.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.99","rise":"-0.47%","time":"21:39","volumn":"533.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.98","rise":"-0.51%","time":"21:40","volumn":"545.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.00","rise":"-0.46%","time":"21:41","volumn":"634.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.03","rise":"-0.38%","time":"21:42","volumn":"672.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.01","rise":"-0.43%","time":"21:43","volumn":"694.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.02","rise":"-0.42%","time":"21:44","volumn":"734.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.06","rise":"-0.30%","time":"21:45","volumn":"748.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.15","rise":"-0.05%","time":"21:46","volumn":"776.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.21","rise":"0.11%","time":"21:47","volumn":"800.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.24","rise":"0.19%","time":"21:48","volumn":"815.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.18","rise":"0.03%","time":"21:49","volumn":"832.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.13","rise":"-0.11%","time":"21:50","volumn":"859.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.14","rise":"-0.08%","time":"21:51","volumn":"888.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.13","rise":"-0.11%","time":"21:52","volumn":"908.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.07","rise":"-0.27%","time":"21:53","volumn":"937.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.10","rise":"-0.19%","time":"21:54","volumn":"954.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.06","rise":"-0.29%","time":"21:55","volumn":"980.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.01","rise":"-0.43%","time":"21:56","volumn":"991.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.03","rise":"-0.38%","time":"21:57","volumn":"1014.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.05","rise":"-0.34%","time":"21:58","volumn":"1021.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.01","rise":"-0.42%","time":"21:59","volumn":"1027.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.00","rise":"-0.46%","time":"22:00","volumn":"1032.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.03","rise":"-0.38%","time":"22:01","volumn":"1048.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.02","rise":"-0.42%","time":"22:02","volumn":"1056.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.00","rise":"-0.46%","time":"22:03","volumn":"1134.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.00","rise":"-0.46%","time":"22:04","volumn":"1222.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.02","rise":"-0.42%","time":"22:05","volumn":"1572.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.02","rise":"-0.42%","time":"22:06","volumn":"1578.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.02","rise":"-0.40%","time":"22:07","volumn":"1611.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.02","rise":"-0.39%","time":"22:08","volumn":"1642.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.05","rise":"-0.32%","time":"22:09","volumn":"1656.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.07","rise":"-0.27%","time":"22:10","volumn":"1685.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.09","rise":"-0.22%","time":"22:11","volumn":"1739.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.11","rise":"-0.16%","time":"22:12","volumn":"1751.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.11","rise":"-0.16%","time":"22:13","volumn":"1765.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.01","rise":"-0.44%","time":"22:14","volumn":"1805.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.04","rise":"-0.35%","time":"22:15","volumn":"1822.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.04","rise":"-0.35%","time":"22:16","volumn":"1829.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.05","rise":"-0.33%","time":"22:17","volumn":"1846.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.05","rise":"-0.32%","time":"22:18","volumn":"1849.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.04","rise":"-0.35%","time":"22:19","volumn":"1870.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.03","rise":"-0.38%","time":"22:20","volumn":"1882.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.05","rise":"-0.33%","time":"22:21","volumn":"1897.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.02","rise":"-0.40%","time":"22:22","volumn":"1921.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.02","rise":"-0.40%","time":"22:23","volumn":"1938.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.02","rise":"-0.40%","time":"22:24","volumn":"2012.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.04","rise":"-0.35%","time":"22:25","volumn":"2042.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.04","rise":"-0.35%","time":"22:26","volumn":"2053.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.02","rise":"-0.39%","time":"22:27","volumn":"2066.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.01","rise":"-0.43%","time":"22:28","volumn":"2123.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.01","rise":"-0.43%","time":"22:29","volumn":"2163.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.03","rise":"-0.38%","time":"22:30","volumn":"2203.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.04","rise":"-0.35%","time":"22:31","volumn":"2222.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.04","rise":"-0.35%","time":"22:32","volumn":"2252.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.04","rise":"-0.35%","time":"22:33","volumn":"2275.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.05","rise":"-0.33%","time":"22:34","volumn":"2282.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.08","rise":"-0.24%","time":"22:35","volumn":"2295.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.08","rise":"-0.24%","time":"22:36","volumn":"2302.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.08","rise":"-0.24%","time":"22:37","volumn":"2315.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.05","rise":"-0.32%","time":"22:38","volumn":"2351.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.05","rise":"-0.32%","time":"22:39","volumn":"2352.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.05","rise":"-0.32%","time":"22:40","volumn":"2361.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.05","rise":"-0.32%","time":"22:41","volumn":"2378.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.05","rise":"-0.31%","time":"22:42","volumn":"2385.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.05","rise":"-0.32%","time":"22:43","volumn":"2414.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.05","rise":"-0.34%","time":"22:44","volumn":"2424.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.03","rise":"-0.38%","time":"22:45","volumn":"2445.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.02","rise":"-0.40%","time":"22:46","volumn":"2483.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.03","rise":"-0.38%","time":"22:47","volumn":"2493.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.04","rise":"-0.35%","time":"22:48","volumn":"2532.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.06","rise":"-0.30%","time":"22:49","volumn":"2548.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.05","rise":"-0.32%","time":"22:50","volumn":"2556.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.01","rise":"-0.43%","time":"22:51","volumn":"2560.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.98","rise":"-0.52%","time":"22:52","volumn":"2683.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.95","rise":"-0.59%","time":"22:53","volumn":"2698.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.93","rise":"-0.65%","time":"22:54","volumn":"2711.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.95","rise":"-0.59%","time":"22:55","volumn":"2727.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.94","rise":"-0.62%","time":"22:56","volumn":"2732.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.95","rise":"-0.59%","time":"22:57","volumn":"2750.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.94","rise":"-0.62%","time":"22:58","volumn":"2753.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.94","rise":"-0.62%","time":"22:59","volumn":"2756.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.94","rise":"-0.62%","time":"23:00","volumn":"2759.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.94","rise":"-0.62%","time":"23:01","volumn":"2770.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.93","rise":"-0.65%","time":"23:02","volumn":"2790.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.96","rise":"-0.56%","time":"23:03","volumn":"2804.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.95","rise":"-0.59%","time":"23:04","volumn":"2814.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.93","rise":"-0.65%","time":"23:05","volumn":"2830.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.94","rise":"-0.61%","time":"23:06","volumn":"2837.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.92","rise":"-0.67%","time":"23:07","volumn":"2846.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.92","rise":"-0.67%","time":"23:08","volumn":"2857.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.92","rise":"-0.67%","time":"23:09","volumn":"2861.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.88","rise":"-0.77%","time":"23:10","volumn":"2899.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.88","rise":"-0.78%","time":"23:11","volumn":"2915.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.94","rise":"-0.62%","time":"23:12","volumn":"2943.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.99","rise":"-0.48%","time":"23:13","volumn":"2979.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.99","rise":"-0.48%","time":"23:14","volumn":"2998.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.00","rise":"-0.47%","time":"23:15","volumn":"3030.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.99","rise":"-0.48%","time":"23:16","volumn":"3039.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.98","rise":"-0.50%","time":"23:17","volumn":"3042.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.98","rise":"-0.52%","time":"23:18","volumn":"3048.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.99","rise":"-0.48%","time":"23:19","volumn":"3050.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.97","rise":"-0.54%","time":"23:20","volumn":"3063.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.97","rise":"-0.54%","time":"23:21","volumn":"3065.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.95","rise":"-0.58%","time":"23:22","volumn":"3077.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.95","rise":"-0.58%","time":"23:23","volumn":"3081.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.95","rise":"-0.58%","time":"23:24","volumn":"3083.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.98","rise":"-0.50%","time":"23:25","volumn":"3204.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.97","rise":"-0.55%","time":"23:26","volumn":"3209.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.97","rise":"-0.55%","time":"23:27","volumn":"3213.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.00","rise":"-0.46%","time":"23:28","volumn":"3216.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.98","rise":"-0.50%","time":"23:29","volumn":"3226.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.96","rise":"-0.56%","time":"23:30","volumn":"3236.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"37.00","rise":"-0.47%","time":"23:31","volumn":"3252.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.97","rise":"-0.53%","time":"23:32","volumn":"3284.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.97","rise":"-0.54%","time":"23:33","volumn":"3296.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.97","rise":"-0.54%","time":"23:34","volumn":"3296.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.98","rise":"-0.51%","time":"23:35","volumn":"3302.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.97","rise":"-0.54%","time":"23:36","volumn":"3308.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.95","rise":"-0.58%","time":"23:37","volumn":"3321.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.95","rise":"-0.59%","time":"23:38","volumn":"3339.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.94","rise":"-0.63%","time":"23:39","volumn":"3351.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.93","rise":"-0.65%","time":"23:40","volumn":"3358.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.93","rise":"-0.65%","time":"23:41","volumn":"3361.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.91","rise":"-0.70%","time":"23:42","volumn":"3373.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.91","rise":"-0.70%","time":"23:43","volumn":"3374.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.91","rise":"-0.70%","time":"23:44","volumn":"3399.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.90","rise":"-0.73%","time":"23:45","volumn":"3420.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.90","rise":"-0.72%","time":"23:46","volumn":"3423.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.88","rise":"-0.78%","time":"23:47","volumn":"3453.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.85","rise":"-0.86%","time":"23:48","volumn":"3543.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.85","rise":"-0.86%","time":"23:49","volumn":"3592.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.84","rise":"-0.87%","time":"23:50","volumn":"3607.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.84","rise":"-0.89%","time":"23:51","volumn":"3612.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.80","rise":"-1.00%","time":"23:52","volumn":"3617.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.73","rise":"-1.18%","time":"23:53","volumn":"3713.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.82","rise":"-0.94%","time":"23:54","volumn":"3812.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.86","rise":"-0.83%","time":"23:55","volumn":"3826.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.88","rise":"-0.79%","time":"23:56","volumn":"3829.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.86","rise":"-0.83%","time":"23:57","volumn":"3846.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.87","rise":"-0.81%","time":"23:58","volumn":"3854.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"36.89","rise":"-0.75%","time":"23:59","volumn":"3866.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.92","rise":"-0.67%","time":"00:00","volumn":"3880.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.92","rise":"-0.67%","time":"00:01","volumn":"3883.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.90","rise":"-0.73%","time":"00:02","volumn":"3894.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.91","rise":"-0.70%","time":"00:03","volumn":"3903.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.89","rise":"-0.75%","time":"00:04","volumn":"3947.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.93","rise":"-0.65%","time":"00:05","volumn":"3974.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.92","rise":"-0.67%","time":"00:06","volumn":"3976.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.93","rise":"-0.65%","time":"00:07","volumn":"3984.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.90","rise":"-0.73%","time":"00:08","volumn":"3995.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.90","rise":"-0.73%","time":"00:09","volumn":"4004.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.90","rise":"-0.73%","time":"00:10","volumn":"4007.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.95","rise":"-0.59%","time":"00:11","volumn":"4024.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.98","rise":"-0.51%","time":"00:12","volumn":"4035.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.98","rise":"-0.51%","time":"00:13","volumn":"4060.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.01","rise":"-0.43%","time":"00:14","volumn":"4072.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.02","rise":"-0.40%","time":"00:15","volumn":"4076.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.98","rise":"-0.51%","time":"00:16","volumn":"4118.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.00","rise":"-0.46%","time":"00:17","volumn":"4128.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.99","rise":"-0.48%","time":"00:18","volumn":"4156.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.00","rise":"-0.46%","time":"00:19","volumn":"4160.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.00","rise":"-0.46%","time":"00:20","volumn":"4161.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.00","rise":"-0.46%","time":"00:21","volumn":"4174.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.01","rise":"-0.44%","time":"00:22","volumn":"4209.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.02","rise":"-0.40%","time":"00:23","volumn":"4232.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.02","rise":"-0.40%","time":"00:24","volumn":"4233.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.05","rise":"-0.33%","time":"00:25","volumn":"4248.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.05","rise":"-0.32%","time":"00:26","volumn":"4256.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.05","rise":"-0.31%","time":"00:27","volumn":"4263.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.05","rise":"-0.31%","time":"00:28","volumn":"4274.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.05","rise":"-0.31%","time":"00:29","volumn":"4278.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.03","rise":"-0.38%","time":"00:30","volumn":"4291.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.02","rise":"-0.40%","time":"00:31","volumn":"4319.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.03","rise":"-0.38%","time":"00:32","volumn":"4326.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.02","rise":"-0.40%","time":"00:33","volumn":"4329.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.03","rise":"-0.38%","time":"00:34","volumn":"4340.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.02","rise":"-0.40%","time":"00:35","volumn":"4345.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.02","rise":"-0.40%","time":"00:36","volumn":"4350.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.02","rise":"-0.40%","time":"00:37","volumn":"4362.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.02","rise":"-0.41%","time":"00:38","volumn":"4365.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.02","rise":"-0.41%","time":"00:39","volumn":"4375.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"36.96","rise":"-0.56%","time":"00:40","volumn":"4386.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.00","rise":"-0.46%","time":"00:41","volumn":"4417.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.04","rise":"-0.35%","time":"00:42","volumn":"4439.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.07","rise":"-0.27%","time":"00:43","volumn":"4454.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.07","rise":"-0.27%","time":"00:44","volumn":"4487.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.09","rise":"-0.22%","time":"00:45","volumn":"4497.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.06","rise":"-0.30%","time":"00:46","volumn":"4514.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.05","rise":"-0.32%","time":"00:47","volumn":"4518.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.04","rise":"-0.35%","time":"00:48","volumn":"4523.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.02","rise":"-0.40%","time":"00:49","volumn":"4532.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.05","rise":"-0.32%","time":"00:50","volumn":"4554.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.06","rise":"-0.30%","time":"00:51","volumn":"4572.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.06","rise":"-0.28%","time":"00:52","volumn":"4581.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.05","rise":"-0.32%","time":"00:53","volumn":"4584.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.05","rise":"-0.34%","time":"00:54","volumn":"4586.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.04","rise":"-0.35%","time":"00:55","volumn":"4599.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.03","rise":"-0.38%","time":"00:56","volumn":"4615.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.05","rise":"-0.34%","time":"00:57","volumn":"4622.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.03","rise":"-0.36%","time":"00:58","volumn":"4626.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.03","rise":"-0.36%","time":"00:59","volumn":"4626.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.03","rise":"-0.36%","time":"01:00","volumn":"4650.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.04","rise":"-0.35%","time":"01:01","volumn":"4656.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.04","rise":"-0.35%","time":"01:02","volumn":"4658.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.04","rise":"-0.35%","time":"01:03","volumn":"4674.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.03","rise":"-0.38%","time":"01:04","volumn":"4682.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.03","rise":"-0.38%","time":"01:05","volumn":"4687.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.03","rise":"-0.38%","time":"01:06","volumn":"4692.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.02","rise":"-0.39%","time":"01:07","volumn":"4716.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.04","rise":"-0.35%","time":"01:08","volumn":"4732.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.06","rise":"-0.30%","time":"01:09","volumn":"4748.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.07","rise":"-0.27%","time":"01:10","volumn":"4788.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.08","rise":"-0.24%","time":"01:11","volumn":"4796.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.09","rise":"-0.22%","time":"01:12","volumn":"4833.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.08","rise":"-0.24%","time":"01:13","volumn":"4835.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.08","rise":"-0.24%","time":"01:14","volumn":"4852.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.08","rise":"-0.24%","time":"01:15","volumn":"4860.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.08","rise":"-0.26%","time":"01:16","volumn":"4862.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.10","rise":"-0.19%","time":"01:17","volumn":"4893.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.12","rise":"-0.14%","time":"01:18","volumn":"4910.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.16","rise":"-0.03%","time":"01:19","volumn":"4926.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.17","rise":"0.01%","time":"01:20","volumn":"5005.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.22","rise":"0.13%","time":"01:21","volumn":"5171.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.24","rise":"0.19%","time":"01:22","volumn":"5180.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.28","rise":"0.30%","time":"01:23","volumn":"5199.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.27","rise":"0.27%","time":"01:24","volumn":"5210.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.27","rise":"0.28%","time":"01:25","volumn":"5234.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.26","rise":"0.24%","time":"01:26","volumn":"5254.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.28","rise":"0.29%","time":"01:27","volumn":"5266.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.26","rise":"0.25%","time":"01:28","volumn":"5289.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.27","rise":"0.27%","time":"01:29","volumn":"5299.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.27","rise":"0.28%","time":"01:30","volumn":"5309.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.27","rise":"0.27%","time":"01:31","volumn":"5328.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.26","rise":"0.24%","time":"01:32","volumn":"5408.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.30","rise":"0.35%","time":"01:33","volumn":"5443.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.30","rise":"0.35%","time":"01:34","volumn":"5451.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.30","rise":"0.35%","time":"01:35","volumn":"5485.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.32","rise":"0.40%","time":"01:36","volumn":"5519.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.33","rise":"0.43%","time":"01:37","volumn":"5537.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.33","rise":"0.43%","time":"01:38","volumn":"5564.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.33","rise":"0.43%","time":"01:39","volumn":"5579.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.33","rise":"0.43%","time":"01:40","volumn":"5586.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.31","rise":"0.38%","time":"01:41","volumn":"5598.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.33","rise":"0.43%","time":"01:42","volumn":"5620.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.35","rise":"0.50%","time":"01:43","volumn":"5643.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.34","rise":"0.47%","time":"01:44","volumn":"5708.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.34","rise":"0.46%","time":"01:45","volumn":"5718.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.34","rise":"0.46%","time":"01:46","volumn":"5722.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.35","rise":"0.48%","time":"01:47","volumn":"5742.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.42","rise":"0.67%","time":"01:48","volumn":"5978.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.47","rise":"0.81%","time":"01:49","volumn":"6025.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.45","rise":"0.75%","time":"01:50","volumn":"6076.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.47","rise":"0.80%","time":"01:51","volumn":"6094.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.47","rise":"0.80%","time":"01:52","volumn":"6123.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.49","rise":"0.86%","time":"01:53","volumn":"6193.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.49","rise":"0.86%","time":"01:54","volumn":"6236.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.48","rise":"0.85%","time":"01:55","volumn":"6243.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.52","rise":"0.94%","time":"01:56","volumn":"1.08\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.55","rise":"1.02%","time":"01:57","volumn":"1.43\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.53","rise":"0.97%","time":"01:58","volumn":"1.44\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.52","rise":"0.94%","time":"01:59","volumn":"1.45\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.55","rise":"1.02%","time":"02:00","volumn":"1.46\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.57","rise":"1.08%","time":"02:01","volumn":"1.47\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.59","rise":"1.13%","time":"02:02","volumn":"1.48\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.59","rise":"1.13%","time":"02:03","volumn":"1.49\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.57","rise":"1.08%","time":"02:04","volumn":"1.53\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.56","rise":"1.06%","time":"02:05","volumn":"1.53\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.63","rise":"1.24%","time":"02:06","volumn":"1.56\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.58","rise":"1.10%","time":"02:07","volumn":"1.57\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.62","rise":"1.21%","time":"02:08","volumn":"1.57\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"37.62","rise":"1.21%","time":"02:09","volumn":"1.57\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7f8e\u56fd\u94a2\u94c1[X]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_X.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/X.html?from=360search","volume":"157.27\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/12","2024\/04\/25"]},"cy":{"o":["49.54","42.32","35.09","27.87","20.65"]},"cyrate":{"o":["136.13%","101.70%","67.28%","32.85%","-1.57%"]},"p":[{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"20.98","rise":"0","time":"05\/12","volumn":"4.94\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"21.29","rise":"1.48%","time":"05\/15","volumn":"5.02\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"20.83","rise":"-0.71%","time":"05\/16","volumn":"5.43\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"21.75","rise":"3.67%","time":"05\/17","volumn":"8.09\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"22.02","rise":"4.96%","time":"05\/18","volumn":"5.64\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"21.67","rise":"3.29%","time":"05\/19","volumn":"5.39\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"21.55","rise":"2.72%","time":"05\/22","volumn":"4.24\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"21.46","rise":"2.29%","time":"05\/23","volumn":"5.69\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"21.07","rise":"0.43%","time":"05\/24","volumn":"7.49\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"21.33","rise":"1.67%","time":"05\/25","volumn":"6.25\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"21.56","rise":"2.76%","time":"05\/26","volumn":"6.90\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"21.13","rise":"0.71%","time":"05\/30","volumn":"6.60\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"20.77","rise":"-1.00%","time":"05\/31","volumn":"9.73\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"20.65","rise":"-1.57%","time":"06\/01","volumn":"9.87\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"21.80","rise":"3.91%","time":"06\/02","volumn":"11.98\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"21.77","rise":"3.77%","time":"06\/05","volumn":"7.23\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"22.48","rise":"7.15%","time":"06\/06","volumn":"7.06\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"22.62","rise":"7.82%","time":"06\/07","volumn":"6.52\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"22.58","rise":"7.63%","time":"06\/08","volumn":"6.19\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"22.20","rise":"5.82%","time":"06\/09","volumn":"8.69\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"22.37","rise":"6.63%","time":"06\/12","volumn":"4.96\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"23.73","rise":"13.11%","time":"06\/13","volumn":"9.24\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"23.41","rise":"11.58%","time":"06\/14","volumn":"7.65\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"23.71","rise":"13.01%","time":"06\/15","volumn":"5.23\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"23.26","rise":"10.87%","time":"06\/16","volumn":"6.95\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"23.32","rise":"11.15%","time":"06\/20","volumn":"5.47\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"23.24","rise":"10.77%","time":"06\/21","volumn":"4.45\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"23.27","rise":"10.92%","time":"06\/22","volumn":"4.84\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"23.18","rise":"10.49%","time":"06\/23","volumn":"6.60\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"23.74","rise":"13.16%","time":"06\/26","volumn":"6.92\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"24.55","rise":"17.02%","time":"06\/27","volumn":"7.85\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"24.30","rise":"15.82%","time":"06\/28","volumn":"6.37\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"24.84","rise":"18.40%","time":"06\/29","volumn":"6.33\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"24.86","rise":"18.49%","time":"06\/30","volumn":"4.61\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"25.05","rise":"19.40%","time":"07\/03","volumn":"3.64\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"23.81","rise":"13.49%","time":"07\/05","volumn":"7.47\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"23.02","rise":"9.72%","time":"07\/06","volumn":"9.02\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"23.94","rise":"14.11%","time":"07\/07","volumn":"7.39\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"24.09","rise":"14.82%","time":"07\/10","volumn":"5.41\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"24.48","rise":"16.68%","time":"07\/11","volumn":"6.36\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"24.92","rise":"18.78%","time":"07\/12","volumn":"6.88\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"24.87","rise":"18.54%","time":"07\/13","volumn":"6.30\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"24.36","rise":"16.11%","time":"07\/14","volumn":"6.55\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"24.46","rise":"16.59%","time":"07\/17","volumn":"4.04\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"24.85","rise":"18.45%","time":"07\/18","volumn":"4.71\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"24.49","rise":"16.73%","time":"07\/19","volumn":"4.43\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"24.52","rise":"16.87%","time":"07\/20","volumn":"5.06\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"24.07","rise":"14.73%","time":"07\/21","volumn":"4.77\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"24.56","rise":"17.06%","time":"07\/24","volumn":"7.20\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"25.35","rise":"20.83%","time":"07\/25","volumn":"8.62\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"25.53","rise":"21.69%","time":"07\/26","volumn":"9.49\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"24.88","rise":"18.59%","time":"07\/27","volumn":"8.85\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"24.52","rise":"16.87%","time":"07\/28","volumn":"11.02\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"25.35","rise":"20.83%","time":"07\/31","volumn":"7.79\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"25.58","rise":"21.93%","time":"08\/01","volumn":"5.65\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"24.34","rise":"16.02%","time":"08\/02","volumn":"8.67\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"24.11","rise":"14.92%","time":"08\/03","volumn":"9.08\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"24.01","rise":"14.44%","time":"08\/04","volumn":"6.81\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"24.23","rise":"15.49%","time":"08\/07","volumn":"4.92\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"23.80","rise":"13.44%","time":"08\/08","volumn":"6.84\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"23.51","rise":"12.06%","time":"08\/09","volumn":"4.54\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"22.40","rise":"6.77%","time":"08\/10","volumn":"9.41\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"22.62","rise":"7.82%","time":"08\/11","volumn":"6.71\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"30.98","rise":"47.66%","time":"08\/14","volumn":"112.88\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"30.13","rise":"43.61%","time":"08\/15","volumn":"34.23\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"30.55","rise":"45.61%","time":"08\/16","volumn":"40.06\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"30.61","rise":"45.90%","time":"08\/17","volumn":"16.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"30.89","rise":"47.24%","time":"08\/18","volumn":"14.20\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"31.83","rise":"51.72%","time":"08\/21","volumn":"17.97\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"31.92","rise":"52.14%","time":"08\/22","volumn":"10.24\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"31.22","rise":"48.81%","time":"08\/23","volumn":"21.52\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"30.35","rise":"44.66%","time":"08\/24","volumn":"12.84\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"30.19","rise":"43.90%","time":"08\/25","volumn":"5.68\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"29.82","rise":"42.14%","time":"08\/28","volumn":"6.19\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"30.77","rise":"46.66%","time":"08\/29","volumn":"7.19\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"30.63","rise":"46.00%","time":"08\/30","volumn":"4.80\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"30.99","rise":"47.71%","time":"08\/31","volumn":"4.00\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"30.94","rise":"47.47%","time":"09\/01","volumn":"4.26\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"31.08","rise":"48.14%","time":"09\/05","volumn":"5.31\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"30.92","rise":"47.38%","time":"09\/06","volumn":"4.92\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"30.72","rise":"46.43%","time":"09\/07","volumn":"5.21\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"30.66","rise":"46.14%","time":"09\/08","volumn":"5.94\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"30.47","rise":"45.23%","time":"09\/11","volumn":"5.59\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"30.15","rise":"43.71%","time":"09\/12","volumn":"4.21\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"30.18","rise":"43.85%","time":"09\/13","volumn":"4.13\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"30.74","rise":"46.52%","time":"09\/14","volumn":"6.62\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"30.58","rise":"45.76%","time":"09\/15","volumn":"8.52\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"30.43","rise":"45.04%","time":"09\/18","volumn":"3.84\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"31.56","rise":"50.43%","time":"09\/19","volumn":"12.17\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"31.32","rise":"49.29%","time":"09\/20","volumn":"6.71\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"31.13","rise":"48.38%","time":"09\/21","volumn":"4.79\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"31.90","rise":"52.05%","time":"09\/22","volumn":"9.88\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"31.95","rise":"52.29%","time":"09\/25","volumn":"5.46\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"31.47","rise":"50.00%","time":"09\/26","volumn":"5.31\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"32.00","rise":"52.53%","time":"09\/27","volumn":"4.47\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"32.15","rise":"53.24%","time":"09\/28","volumn":"5.79\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"32.38","rise":"54.34%","time":"09\/29","volumn":"5.10\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"32.67","rise":"55.72%","time":"10\/02","volumn":"7.46\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"32.79","rise":"56.29%","time":"10\/03","volumn":"6.57\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"32.51","rise":"54.96%","time":"10\/04","volumn":"6.55\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"32.90","rise":"56.82%","time":"10\/05","volumn":"6.80\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"32.97","rise":"57.15%","time":"10\/06","volumn":"5.53\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"32.91","rise":"56.86%","time":"10\/09","volumn":"3.39\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"32.98","rise":"57.20%","time":"10\/10","volumn":"3.57\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"33.43","rise":"59.34%","time":"10\/11","volumn":"5.04\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"33.47","rise":"59.53%","time":"10\/12","volumn":"4.37\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"33.15","rise":"58.01%","time":"10\/13","volumn":"3.82\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"32.90","rise":"56.82%","time":"10\/16","volumn":"4.86\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"33.10","rise":"57.77%","time":"10\/17","volumn":"2.44\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"32.36","rise":"54.24%","time":"10\/18","volumn":"5.82\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"31.92","rise":"52.14%","time":"10\/19","volumn":"4.67\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"31.74","rise":"51.29%","time":"10\/20","volumn":"4.75\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"31.56","rise":"50.43%","time":"10\/23","volumn":"3.99\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"32.38","rise":"54.34%","time":"10\/24","volumn":"4.89\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"32.30","rise":"53.96%","time":"10\/25","volumn":"2.82\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"32.47","rise":"54.77%","time":"10\/26","volumn":"3.62\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"33.49","rise":"59.63%","time":"10\/27","volumn":"9.95\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"33.77","rise":"60.96%","time":"10\/30","volumn":"6.87\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"33.79","rise":"61.06%","time":"10\/31","volumn":"8.63\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"34.15","rise":"62.77%","time":"11\/01","volumn":"4.34\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"34.14","rise":"62.73%","time":"11\/02","volumn":"3.35\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"34.19","rise":"62.96%","time":"11\/03","volumn":"3.84\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"34.46","rise":"64.25%","time":"11\/06","volumn":"3.32\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"34.13","rise":"62.68%","time":"11\/07","volumn":"3.99\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"34.09","rise":"62.49%","time":"11\/08","volumn":"4.46\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"33.93","rise":"61.73%","time":"11\/09","volumn":"3.04\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"34.30","rise":"63.49%","time":"11\/10","volumn":"2.87\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"34.03","rise":"62.20%","time":"11\/13","volumn":"1.90\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"34.35","rise":"63.73%","time":"11\/14","volumn":"2.92\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"34.31","rise":"63.54%","time":"11\/15","volumn":"2.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"34.38","rise":"63.87%","time":"11\/16","volumn":"2.65\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"34.13","rise":"62.68%","time":"11\/17","volumn":"3.04\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"34.06","rise":"62.35%","time":"11\/20","volumn":"2.24\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"34.27","rise":"63.35%","time":"11\/21","volumn":"2.01\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"34.65","rise":"65.16%","time":"11\/22","volumn":"3.55\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"34.82","rise":"65.97%","time":"11\/24","volumn":"3.13\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"34.77","rise":"65.73%","time":"11\/27","volumn":"3.49\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"35.37","rise":"68.59%","time":"11\/28","volumn":"11.04\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"35.53","rise":"69.35%","time":"11\/29","volumn":"4.59\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"35.85","rise":"70.88%","time":"11\/30","volumn":"6.08\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"36.19","rise":"72.50%","time":"12\/01","volumn":"7.13\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"36.48","rise":"73.88%","time":"12\/04","volumn":"5.39\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"36.16","rise":"72.35%","time":"12\/05","volumn":"3.34\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"35.76","rise":"70.45%","time":"12\/06","volumn":"5.87\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"35.88","rise":"71.02%","time":"12\/07","volumn":"4.63\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"35.85","rise":"70.88%","time":"12\/08","volumn":"4.04\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.09","rise":"72.02%","time":"12\/11","volumn":"2.89\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.34","rise":"73.21%","time":"12\/12","volumn":"3.50\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"38.54","rise":"83.70%","time":"12\/13","volumn":"25.66\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"38.81","rise":"84.99%","time":"12\/14","volumn":"7.58\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"39.28","rise":"87.23%","time":"12\/15","volumn":"11.33\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"49.54","rise":"136.13%","time":"12\/18","volumn":"70.22\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"48.33","rise":"130.36%","time":"12\/19","volumn":"32.35\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"47.77","rise":"127.69%","time":"12\/20","volumn":"17.18\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"48.11","rise":"129.31%","time":"12\/21","volumn":"6.25\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"47.92","rise":"128.41%","time":"12\/22","volumn":"5.03\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"48.30","rise":"130.22%","time":"12\/26","volumn":"4.83\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"48.56","rise":"131.46%","time":"12\/27","volumn":"3.28\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"48.61","rise":"131.70%","time":"12\/28","volumn":"3.69\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"48.60","rise":"131.65%","time":"12\/29","volumn":"3.62\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"47.91","rise":"128.36%","time":"01\/02","volumn":"6.32\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"47.80","rise":"127.84%","time":"01\/03","volumn":"7.19\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"47.85","rise":"128.07%","time":"01\/04","volumn":"6.40\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"48.30","rise":"130.22%","time":"01\/05","volumn":"4.03\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"48.44","rise":"130.89%","time":"01\/08","volumn":"3.22\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"48.35","rise":"130.46%","time":"01\/09","volumn":"7.23\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.23","rise":"129.89%","time":"01\/10","volumn":"3.40\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"47.68","rise":"127.26%","time":"01\/11","volumn":"7.81\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"47.35","rise":"125.69%","time":"01\/12","volumn":"4.21\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"47.18","rise":"124.88%","time":"01\/16","volumn":"3.08\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"47.17","rise":"124.83%","time":"01\/17","volumn":"4.83\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"47.40","rise":"125.93%","time":"01\/18","volumn":"4.02\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"47.78","rise":"127.74%","time":"01\/19","volumn":"3.28\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"47.86","rise":"128.12%","time":"01\/22","volumn":"3.75\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"48.16","rise":"129.55%","time":"01\/23","volumn":"4.96\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"48.32","rise":"130.31%","time":"01\/24","volumn":"8.32\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"48.33","rise":"130.36%","time":"01\/25","volumn":"5.46\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"48.26","rise":"130.03%","time":"01\/26","volumn":"2.59\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"48.20","rise":"129.74%","time":"01\/29","volumn":"2.05\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"48.12","rise":"129.36%","time":"01\/30","volumn":"2.75\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"46.97","rise":"123.88%","time":"01\/31","volumn":"8.53\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"46.58","rise":"122.02%","time":"02\/01","volumn":"19.79\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"45.80","rise":"118.30%","time":"02\/02","volumn":"5.18\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"45.45","rise":"116.63%","time":"02\/05","volumn":"4.23\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"45.54","rise":"117.06%","time":"02\/06","volumn":"2.85\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"46.02","rise":"119.35%","time":"02\/07","volumn":"3.70\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"46.31","rise":"120.73%","time":"02\/08","volumn":"4.49\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"46.29","rise":"120.64%","time":"02\/09","volumn":"2.16\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"45.71","rise":"117.87%","time":"02\/12","volumn":"2.17\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"45.60","rise":"117.35%","time":"02\/13","volumn":"2.70\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"45.64","rise":"117.54%","time":"02\/14","volumn":"2.28\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"45.78","rise":"118.21%","time":"02\/15","volumn":"2.09\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"46.00","rise":"119.26%","time":"02\/16","volumn":"3.22\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"45.78","rise":"118.21%","time":"02\/20","volumn":"2.41\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"46.17","rise":"120.07%","time":"02\/21","volumn":"1.79\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.52","rise":"121.73%","time":"02\/22","volumn":"4.05\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"47.26","rise":"125.26%","time":"02\/23","volumn":"2.71\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"47.65","rise":"127.12%","time":"02\/26","volumn":"4.27\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"47.38","rise":"125.83%","time":"02\/27","volumn":"2.39\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"47.51","rise":"126.45%","time":"02\/28","volumn":"2.36\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"47.34","rise":"125.64%","time":"02\/29","volumn":"2.65\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"47.40","rise":"125.93%","time":"03\/01","volumn":"1.84\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"47.69","rise":"127.31%","time":"03\/04","volumn":"3.76\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"47.76","rise":"127.65%","time":"03\/05","volumn":"4.80\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"47.20","rise":"124.98%","time":"03\/06","volumn":"4.15\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"47.57","rise":"126.74%","time":"03\/07","volumn":"3.59\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"47.44","rise":"126.12%","time":"03\/08","volumn":"2.19\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"47.10","rise":"124.50%","time":"03\/11","volumn":"1.99\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"46.84","rise":"123.26%","time":"03\/12","volumn":"1.36\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"40.86","rise":"94.76%","time":"03\/13","volumn":"34.47\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"38.26","rise":"82.36%","time":"03\/14","volumn":"28.99\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"38.85","rise":"85.18%","time":"03\/15","volumn":"9.64\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"38.87","rise":"85.27%","time":"03\/18","volumn":"4.48\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"39.75","rise":"89.47%","time":"03\/19","volumn":"5.02\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"39.69","rise":"89.18%","time":"03\/20","volumn":"3.26\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"40.05","rise":"90.90%","time":"03\/21","volumn":"2.88\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"39.66","rise":"89.04%","time":"03\/22","volumn":"2.30\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"40.25","rise":"91.85%","time":"03\/25","volumn":"4.08\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"40.69","rise":"93.95%","time":"03\/26","volumn":"3.21\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"41.02","rise":"95.52%","time":"03\/27","volumn":"3.62\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"40.78","rise":"94.38%","time":"03\/28","volumn":"2.51\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"41.83","rise":"99.38%","time":"04\/01","volumn":"4.36\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"41.40","rise":"97.33%","time":"04\/02","volumn":"4.71\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"41.88","rise":"99.62%","time":"04\/03","volumn":"2.87\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"41.10","rise":"95.90%","time":"04\/04","volumn":"2.28\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"41.22","rise":"96.47%","time":"04\/05","volumn":"1.63\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"40.55","rise":"93.28%","time":"04\/08","volumn":"1.93\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"41.93","rise":"99.86%","time":"04\/09","volumn":"3.94\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.61","rise":"103.10%","time":"04\/10","volumn":"4.54\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"42.23","rise":"101.29%","time":"04\/11","volumn":"3.08\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"41.33","rise":"97.00%","time":"04\/12","volumn":"4.33\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"40.82","rise":"94.57%","time":"04\/15","volumn":"2.07\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"40.30","rise":"92.09%","time":"04\/16","volumn":"2.19\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"39.13","rise":"86.51%","time":"04\/17","volumn":"5.84\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"38.94","rise":"85.61%","time":"04\/18","volumn":"3.32\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"38.59","rise":"83.94%","time":"04\/19","volumn":"3.42\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"38.84","rise":"85.13%","time":"04\/22","volumn":"2.06\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"37.94","rise":"80.84%","time":"04\/23","volumn":"3.80\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"36.60","rise":"74.45%","time":"04\/24","volumn":"5.45\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"37.17","rise":"77.17%","time":"04\/25","volumn":"4.23\u4e07"}],"points":"240"}}