360搜索

{"amount":"21.87\u4e07","changeAmount":"-0.600","close":"48.350","currentPrice":"47.750","currenttime":"2024-04-19 16:00:00","e":{"@attributes":{"datetime":"2024-04-19 16:00:00","e1":"47.750","e2":"-0.600","e3":"(-1.24%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/12","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["53.050","51.637","50.225","48.812","47.400"]},"cyrate":{"o":["0.00%","-2.66%","-5.33%","-7.99%","-10.65%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0","time":"09:35","volumn":"100.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"09:40","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"09:45","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.850","rise":"-0.38%","time":"09:50","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.000","rise":"-0.09%","time":"09:55","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.900","rise":"-0.28%","time":"10:00","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.900","rise":"-0.28%","time":"10:05","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.700","rise":"-0.66%","time":"10:10","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"10:15","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.700","rise":"-0.66%","time":"10:20","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.800","rise":"-0.47%","time":"10:25","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"10:30","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.800","rise":"-0.47%","time":"10:35","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.850","rise":"-0.38%","time":"10:40","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.850","rise":"-0.38%","time":"10:45","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.850","rise":"-0.38%","time":"10:50","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.850","rise":"-0.38%","time":"10:55","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.800","rise":"-0.47%","time":"11:00","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.850","rise":"-0.38%","time":"11:05","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.800","rise":"-0.47%","time":"11:10","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.800","rise":"-0.47%","time":"11:15","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"11:20","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"11:25","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"11:30","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.700","rise":"-0.66%","time":"11:35","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"11:40","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"11:45","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"11:50","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"11:55","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"12:00","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"13:05","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"13:10","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"13:15","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"13:20","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"13:25","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"13:30","volumn":"100.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"13:35","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"13:40","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"13:45","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"13:50","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"13:55","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"14:00","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"14:05","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"14:10","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"14:15","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"14:20","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.750","rise":"-0.57%","time":"14:25","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"14:30","volumn":"100.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"14:35","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"14:40","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"14:45","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"14:50","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"14:55","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"15:00","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"15:05","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"15:10","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"15:15","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"15:20","volumn":"100.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"15:25","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"15:30","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"15:35","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"15:40","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"15:45","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"15:50","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"15:55","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"0.00%","time":"16:00","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"53.050","rise":"0.00%","time":"09:35","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"53.050","rise":"0.00%","time":"09:40","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"53.050","rise":"0.00%","time":"09:45","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"53.050","rise":"0.00%","time":"09:50","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"53.050","rise":"0.00%","time":"09:55","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"53.050","rise":"0.00%","time":"10:00","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"53.050","rise":"0.00%","time":"10:05","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"53.050","rise":"0.00%","time":"10:10","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"53.050","rise":"0.00%","time":"10:15","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"53.050","rise":"0.00%","time":"10:20","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"53.050","rise":"0.00%","time":"10:25","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"50.000","rise":"-5.75%","time":"10:30","volumn":"420.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.950","rise":"-5.84%","time":"10:35","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.950","rise":"-5.84%","time":"10:40","volumn":"100.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.950","rise":"-5.84%","time":"10:45","volumn":"100.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"10:50","volumn":"100.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"10:55","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"11:00","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"11:05","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.700","rise":"-6.31%","time":"11:10","volumn":"4400.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.950","rise":"-5.84%","time":"11:15","volumn":"400.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.950","rise":"-5.84%","time":"11:20","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.950","rise":"-5.84%","time":"11:25","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.950","rise":"-5.84%","time":"11:30","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.950","rise":"-5.84%","time":"11:35","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"11:40","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"11:45","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.650","rise":"-6.41%","time":"11:50","volumn":"300.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.650","rise":"-6.41%","time":"11:55","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.650","rise":"-6.41%","time":"12:00","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.650","rise":"-6.41%","time":"13:05","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.650","rise":"-6.41%","time":"13:10","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.750","rise":"-6.22%","time":"13:15","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.800","rise":"-6.13%","time":"13:20","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.850","rise":"-6.03%","time":"13:25","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.850","rise":"-6.03%","time":"13:30","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.850","rise":"-6.03%","time":"13:35","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.850","rise":"-6.03%","time":"13:40","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.850","rise":"-6.03%","time":"13:45","volumn":"400.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.850","rise":"-6.03%","time":"13:50","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"13:55","volumn":"800.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"14:00","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"14:05","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"14:10","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"14:15","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"14:20","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"14:25","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"14:30","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"14:35","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"14:40","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"14:45","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"14:50","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"14:55","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.950","rise":"-5.84%","time":"15:00","volumn":"100.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.950","rise":"-5.84%","time":"15:05","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.950","rise":"-5.84%","time":"15:10","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"15:15","volumn":"200.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"15:20","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"15:25","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"15:30","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"15:35","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"15:40","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"15:45","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"15:50","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.900","rise":"-5.94%","time":"15:55","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.950","rise":"-5.84%","time":"16:00","volumn":"100.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"09:35","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"09:40","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"09:45","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"09:50","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"09:55","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"10:00","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"10:05","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"10:10","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"10:15","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"10:20","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"10:25","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"10:30","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"10:35","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"10:40","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"10:45","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"10:50","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"10:55","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"11:00","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"11:05","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"11:10","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"11:15","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"11:20","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"11:25","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"49.950","rise":"-5.84%","time":"11:30","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"11:35","volumn":"200.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"11:40","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"11:45","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"11:50","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"11:55","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"12:00","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"13:05","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"13:10","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"13:15","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"13:20","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"13:25","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"13:30","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"13:35","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"13:40","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"13:45","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"13:50","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"13:55","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"14:00","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"14:05","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"14:10","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"14:15","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"14:20","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"14:25","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"14:30","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"14:35","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"14:40","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"14:45","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"14:50","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"14:55","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"15:00","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"15:05","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"15:10","volumn":"100.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"15:15","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"15:20","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"15:25","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"15:30","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"15:35","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"15:40","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"15:45","volumn":"100.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"15:50","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"15:55","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-9.43%","time":"16:00","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"48.050","rise":"-9.43%","time":"09:35","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"48.050","rise":"-9.43%","time":"09:40","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"48.050","rise":"-9.43%","time":"09:45","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"48.050","rise":"-9.43%","time":"09:50","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.900","rise":"-9.71%","time":"09:55","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.750","rise":"-9.99%","time":"10:00","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.700","rise":"-10.08%","time":"10:05","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.550","rise":"-10.37%","time":"10:10","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.450","rise":"-10.56%","time":"10:15","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.550","rise":"-10.37%","time":"10:20","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.550","rise":"-10.37%","time":"10:25","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.600","rise":"-10.27%","time":"10:30","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.650","rise":"-10.18%","time":"10:35","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.650","rise":"-10.18%","time":"10:40","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.750","rise":"-9.99%","time":"10:45","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.800","rise":"-9.90%","time":"10:50","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.800","rise":"-9.90%","time":"10:55","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.750","rise":"-9.99%","time":"11:00","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.700","rise":"-10.08%","time":"11:05","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.700","rise":"-10.08%","time":"11:10","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.750","rise":"-9.99%","time":"11:15","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.700","rise":"-10.08%","time":"11:20","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.700","rise":"-10.08%","time":"11:25","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.700","rise":"-10.08%","time":"11:30","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.700","rise":"-10.08%","time":"11:35","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.700","rise":"-10.08%","time":"11:40","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.700","rise":"-10.08%","time":"11:45","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.850","rise":"-9.80%","time":"11:50","volumn":"500.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.850","rise":"-9.80%","time":"11:55","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.850","rise":"-9.80%","time":"12:00","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"48.050","rise":"-9.43%","time":"13:05","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"48.050","rise":"-9.43%","time":"13:10","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"48.050","rise":"-9.43%","time":"13:15","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"48.050","rise":"-9.43%","time":"13:20","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.850","rise":"-9.80%","time":"13:25","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.850","rise":"-9.80%","time":"13:30","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.850","rise":"-9.80%","time":"13:35","volumn":"200.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.750","rise":"-9.99%","time":"13:40","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.750","rise":"-9.99%","time":"13:45","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.750","rise":"-9.99%","time":"13:50","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.750","rise":"-9.99%","time":"13:55","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.750","rise":"-9.99%","time":"14:00","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.750","rise":"-9.99%","time":"14:05","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.750","rise":"-9.99%","time":"14:10","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.550","rise":"-10.37%","time":"14:15","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.450","rise":"-10.56%","time":"14:20","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.500","rise":"-10.46%","time":"14:25","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.500","rise":"-10.46%","time":"14:30","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.500","rise":"-10.46%","time":"14:35","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.500","rise":"-10.46%","time":"14:40","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.500","rise":"-10.46%","time":"14:45","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.500","rise":"-10.46%","time":"14:50","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.500","rise":"-10.46%","time":"14:55","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.400","rise":"-10.65%","time":"15:00","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.400","rise":"-10.65%","time":"15:05","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.400","rise":"-10.65%","time":"15:10","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.400","rise":"-10.65%","time":"15:15","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.450","rise":"-10.56%","time":"15:20","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.450","rise":"-10.56%","time":"15:25","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.550","rise":"-10.37%","time":"15:30","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.400","rise":"-10.65%","time":"15:35","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.450","rise":"-10.56%","time":"15:40","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.500","rise":"-10.46%","time":"15:45","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.500","rise":"-10.46%","time":"15:50","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.500","rise":"-10.46%","time":"15:55","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.500","rise":"-10.46%","time":"16:00","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.500","rise":"-10.46%","time":"09:35","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.500","rise":"-10.46%","time":"09:40","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.500","rise":"-10.46%","time":"09:45","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.500","rise":"-10.46%","time":"09:50","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.500","rise":"-10.46%","time":"09:55","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.500","rise":"-10.46%","time":"10:00","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.000","rise":"-9.52%","time":"10:05","volumn":"400.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.000","rise":"-9.52%","time":"10:10","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.000","rise":"-9.52%","time":"10:15","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.000","rise":"-9.52%","time":"10:20","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.000","rise":"-9.52%","time":"10:25","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.000","rise":"-9.52%","time":"10:30","volumn":"200.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.000","rise":"-9.52%","time":"10:35","volumn":"400.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.000","rise":"-9.52%","time":"10:40","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.000","rise":"-9.52%","time":"10:45","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.000","rise":"-9.52%","time":"10:50","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.000","rise":"-9.52%","time":"10:55","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.000","rise":"-9.52%","time":"11:00","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.000","rise":"-9.52%","time":"11:05","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.000","rise":"-9.52%","time":"11:10","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.000","rise":"-9.52%","time":"11:15","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.200","rise":"-9.14%","time":"11:20","volumn":"300.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.250","rise":"-9.05%","time":"11:25","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.250","rise":"-9.05%","time":"11:30","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.250","rise":"-9.05%","time":"11:35","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"11:40","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"11:45","volumn":"100.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"11:50","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"11:55","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"12:00","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"13:05","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"13:10","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"13:15","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"13:20","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"13:25","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"13:30","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"13:35","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"13:40","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"13:45","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"13:50","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"13:55","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"14:00","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"14:05","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"14:10","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"14:15","volumn":"100.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"14:20","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"14:25","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"14:30","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"14:35","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.400","rise":"-8.77%","time":"14:40","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"14:45","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"14:50","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"14:55","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"15:00","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"15:05","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"15:10","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"15:15","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"15:20","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"15:25","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"15:30","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"15:35","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"15:40","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"15:45","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"15:50","volumn":"100.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"15:55","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-8.86%","time":"16:00","volumn":"0"}],"points":"330"},"index":[{"name":"\u6052\u751f","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSI.html?from=360search","point":"16224.14","ratio":"-0.99%"},{"name":"\u7ea2\u7b79","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCC.html?from=360search","point":"3445.65","ratio":"0.07%"},{"name":"\u56fd\u4f01","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/HKIDX_.HSCE.html?from=360search","point":"5746.61","ratio":"-0.99%"}],"marketCapitalization":"243.23\u4ebf","maxPrice":"48.350","minPrice":"46.100","monthlyTendency":{"cx":{"o":["2024\/03\/15","2024\/04\/18"]},"cy":{"o":["53.850","52.263","50.675","49.087","47.500"]},"cyrate":{"o":["3.56%","0.50%","-2.55%","-5.60%","-8.65%"]},"p":[{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"52.000","rise":"0","time":"03\/15","volumn":"6400.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"51.950","rise":"-0.10%","time":"03\/18","volumn":"368.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"50.950","rise":"-2.02%","time":"03\/19","volumn":"1900.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"50.850","rise":"-2.21%","time":"03\/20","volumn":"1300.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"50.350","rise":"-3.17%","time":"03\/21","volumn":"6800.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"50.850","rise":"-2.21%","time":"03\/22","volumn":"7100.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"50.600","rise":"-2.69%","time":"03\/25","volumn":"1500.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"51.800","rise":"-0.38%","time":"03\/28","volumn":"100.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"51.800","rise":"-0.38%","time":"04\/02","volumn":"100.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"51.850","rise":"-0.29%","time":"04\/03","volumn":"5500.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"51.350","rise":"-1.25%","time":"04\/05","volumn":"7300.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"51.400","rise":"-1.15%","time":"04\/08","volumn":"100.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"51.850","rise":"-0.29%","time":"04\/09","volumn":"800.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"53.250","rise":"2.40%","time":"04\/10","volumn":"4800.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"53.850","rise":"3.56%","time":"04\/11","volumn":"4700.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"2.02%","time":"04\/12","volumn":"400.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.950","rise":"-3.94%","time":"04\/15","volumn":"7420.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-7.60%","time":"04\/16","volumn":"400.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.500","rise":"-8.65%","time":"04\/17","volumn":"1500.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-7.02%","time":"04\/18","volumn":"1600.00"}],"points":"20"},"open":"47.000","priceChangeRatio":"-1.24%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6c7d\u8f66\u4e4b\u5bb6\uff0d\uff33","timeChart":{"cx":{"o":["9:30","10:30","12:00\/13:00","14:30","16:00"]},"cy":{"o":["48.350","47.788","47.225","46.663","46.100"]},"cyrate":{"o":["0.00%","-1.16%","-2.33%","-3.49%","-4.65%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:30","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:31","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:32","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:33","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:34","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:35","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:36","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:37","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:38","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:39","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:40","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:41","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:42","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:43","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:44","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:45","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:46","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:47","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:48","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:49","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:50","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:51","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:52","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:53","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:54","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:55","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:56","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:57","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:58","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"09:59","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:00","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:01","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:02","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:03","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:04","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:05","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:06","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:07","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:08","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:09","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:10","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:11","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:12","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:13","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:14","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:15","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:16","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:17","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:18","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:19","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:20","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:21","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:22","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:23","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:24","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.350","rise":"0.00%","time":"10:25","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.900","rise":"-3.00%","time":"10:26","volumn":"1000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:27","volumn":"1400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:28","volumn":"1400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:29","volumn":"1400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:30","volumn":"1400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:31","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:32","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:33","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:34","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:35","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:36","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:37","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:38","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:39","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:40","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:41","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:42","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:43","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:44","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:45","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.500","rise":"-3.83%","time":"10:46","volumn":"1500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.150","rise":"-4.55%","time":"10:47","volumn":"1900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.150","rise":"-4.55%","time":"10:48","volumn":"1900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.150","rise":"-4.55%","time":"10:49","volumn":"1900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.150","rise":"-4.55%","time":"10:50","volumn":"1900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.150","rise":"-4.55%","time":"10:51","volumn":"1900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.150","rise":"-4.55%","time":"10:52","volumn":"1900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.150","rise":"-4.55%","time":"10:53","volumn":"1900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.150","rise":"-4.55%","time":"10:54","volumn":"1900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.150","rise":"-4.55%","time":"10:55","volumn":"1900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.150","rise":"-4.55%","time":"10:56","volumn":"1900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.150","rise":"-4.55%","time":"10:57","volumn":"1900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.150","rise":"-4.55%","time":"10:58","volumn":"1900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.100","rise":"-4.65%","time":"10:59","volumn":"2400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.100","rise":"-4.65%","time":"11:00","volumn":"2400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.100","rise":"-4.65%","time":"11:01","volumn":"2400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.100","rise":"-4.65%","time":"11:02","volumn":"2400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.100","rise":"-4.65%","time":"11:03","volumn":"2400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.100","rise":"-4.65%","time":"11:04","volumn":"2400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.100","rise":"-4.65%","time":"11:05","volumn":"2400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.100","rise":"-4.65%","time":"11:06","volumn":"2400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.100","rise":"-4.65%","time":"11:07","volumn":"2400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.100","rise":"-4.65%","time":"11:08","volumn":"2400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.150","rise":"-4.55%","time":"11:09","volumn":"2500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.150","rise":"-4.55%","time":"11:10","volumn":"2600.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.200","rise":"-4.45%","time":"11:11","volumn":"2900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.200","rise":"-4.45%","time":"11:12","volumn":"2900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.200","rise":"-4.45%","time":"11:13","volumn":"2900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.200","rise":"-4.45%","time":"11:14","volumn":"2900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.200","rise":"-4.45%","time":"11:15","volumn":"2900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.200","rise":"-4.45%","time":"11:16","volumn":"2900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.200","rise":"-4.45%","time":"11:17","volumn":"2900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.200","rise":"-4.45%","time":"11:18","volumn":"3000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.200","rise":"-4.45%","time":"11:19","volumn":"3000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.200","rise":"-4.45%","time":"11:20","volumn":"3000.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.200","rise":"-4.45%","time":"11:21","volumn":"3100.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.200","rise":"-4.45%","time":"11:22","volumn":"3100.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.200","rise":"-4.45%","time":"11:23","volumn":"3100.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.200","rise":"-4.45%","time":"11:24","volumn":"3100.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.250","rise":"-4.34%","time":"11:25","volumn":"3200.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.250","rise":"-4.34%","time":"11:26","volumn":"3200.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.250","rise":"-4.34%","time":"11:27","volumn":"3200.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.250","rise":"-4.34%","time":"11:28","volumn":"3400.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.300","rise":"-4.24%","time":"11:29","volumn":"3500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.300","rise":"-4.24%","time":"11:30","volumn":"3700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.350","rise":"-4.14%","time":"11:31","volumn":"3900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.350","rise":"-4.14%","time":"11:32","volumn":"4100.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.350","rise":"-4.14%","time":"11:33","volumn":"4100.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:34","volumn":"4200.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:35","volumn":"4300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:36","volumn":"4300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:37","volumn":"4300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:38","volumn":"4300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:39","volumn":"4300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:40","volumn":"4300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:41","volumn":"4300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:42","volumn":"4300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:43","volumn":"4300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:44","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:45","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:46","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:47","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:48","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:49","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:50","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:51","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:52","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:53","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:54","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:55","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:56","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:57","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:58","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"11:59","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"12:00","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:01","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:02","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:03","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:04","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:05","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:06","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:07","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:08","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:09","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:10","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:11","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:12","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:13","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:14","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:15","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:16","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:17","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:18","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:19","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:20","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:21","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:22","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:23","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:24","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:25","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:26","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:27","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.400","rise":"-4.03%","time":"13:28","volumn":"4500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:29","volumn":"4600.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:30","volumn":"4600.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:31","volumn":"4600.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:32","volumn":"4600.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:33","volumn":"4600.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:34","volumn":"4600.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:35","volumn":"4600.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:36","volumn":"4600.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:37","volumn":"4600.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:38","volumn":"4600.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:39","volumn":"4600.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:40","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:41","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:42","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:43","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:44","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:45","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:46","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:47","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:48","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:49","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:50","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:51","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:52","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:53","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:54","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:55","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:56","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:57","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:58","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"13:59","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:00","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:01","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:02","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:03","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:04","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:05","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:06","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:07","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:08","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:09","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:10","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:11","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:12","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:13","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:14","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:15","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:16","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:17","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:18","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:19","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:20","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:21","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:22","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:23","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:24","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:25","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:26","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:27","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:28","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:29","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:30","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:31","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:32","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:33","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:34","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:35","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:36","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:37","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:38","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:39","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:40","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:41","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:42","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:43","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:44","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:45","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:46","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:47","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:48","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:49","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:50","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:51","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:52","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:53","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:54","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:55","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:56","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:57","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:58","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.300","rise":"-0.10%","time":"14:59","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"48.150","rise":"-0.41%","time":"15:00","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:01","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:02","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:03","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:04","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:05","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:06","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:07","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:08","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:09","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:10","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:11","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:12","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:13","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:14","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:15","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:16","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:17","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:18","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:19","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:20","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:21","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:22","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:23","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:24","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:25","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:26","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:27","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:28","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:29","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:30","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:31","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:32","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:33","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:34","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:35","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:36","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:37","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:38","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:39","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:40","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:41","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:42","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:43","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:44","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:45","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:46","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:47","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:48","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:49","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:50","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:51","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:52","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:53","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:54","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:55","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:56","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:57","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:58","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"15:59","volumn":"4700.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.750","rise":"-1.24%","time":"16:00","volumn":"4700.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6c7d\u8f66\u4e4b\u5bb6\uff0d\uff33[02518]\u6e2f\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/HKSE_02518.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/HKSE\/02518.html?from=360search","volume":"4700.00","yearlyTendency":{"cx":{"o":["2023\/04\/21","2024\/04\/18"]},"cy":{"o":["61.255","57.391","53.527","49.664","45.800"]},"cyrate":{"o":["13.42%","6.27%","-0.88%","-8.04%","-15.19%"]},"p":[{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"54.005","rise":"0","time":"04\/21","volumn":"8000.00"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"54.355","rise":"0.65%","time":"04\/24","volumn":"4900.00"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"53.755","rise":"-0.46%","time":"04\/25","volumn":"3800.00"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"54.255","rise":"0.46%","time":"04\/26","volumn":"7000.00"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"54.255","rise":"0.46%","time":"04\/27","volumn":"5280.00"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"55.255","rise":"2.31%","time":"04\/28","volumn":"6900.00"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"53.805","rise":"-0.37%","time":"05\/02","volumn":"2.05\u4e07"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"51.355","rise":"-4.91%","time":"05\/03","volumn":"1.09\u4e07"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"52.755","rise":"-2.31%","time":"05\/04","volumn":"19.73\u4e07"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"56.955","rise":"5.46%","time":"05\/05","volumn":"8300.00"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"56.755","rise":"5.09%","time":"05\/08","volumn":"1.28\u4e07"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"53.555","rise":"-0.83%","time":"05\/09","volumn":"3300.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"53.455","rise":"-1.02%","time":"05\/10","volumn":"2900.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"52.005","rise":"-3.70%","time":"05\/11","volumn":"2400.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"54.755","rise":"1.39%","time":"05\/12","volumn":"3100.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"57.905","rise":"7.22%","time":"05\/15","volumn":"1.69\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"60.355","rise":"11.76%","time":"05\/16","volumn":"1.71\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"60.355","rise":"11.76%","time":"05\/17","volumn":"2.54\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"59.905","rise":"10.92%","time":"05\/18","volumn":"9400.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"56.205","rise":"4.07%","time":"05\/19","volumn":"9500.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"57.655","rise":"6.76%","time":"05\/22","volumn":"3900.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"55.255","rise":"2.31%","time":"05\/23","volumn":"1700.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"54.455","rise":"0.83%","time":"05\/24","volumn":"1600.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"54.705","rise":"1.30%","time":"05\/25","volumn":"5900.00"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"56.005","rise":"3.70%","time":"05\/29","volumn":"1900.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"56.655","rise":"4.91%","time":"05\/30","volumn":"1700.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"53.205","rise":"-1.48%","time":"05\/31","volumn":"2.61\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"53.705","rise":"-0.56%","time":"06\/01","volumn":"2.23\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"55.255","rise":"2.31%","time":"06\/02","volumn":"1.83\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"57.055","rise":"5.65%","time":"06\/05","volumn":"1.34\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"55.755","rise":"3.24%","time":"06\/06","volumn":"1.21\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"56.855","rise":"5.28%","time":"06\/07","volumn":"8800.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.105","rise":"3.89%","time":"06\/08","volumn":"3300.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"55.805","rise":"3.33%","time":"06\/09","volumn":"1.14\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"56.155","rise":"3.98%","time":"06\/12","volumn":"3700.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"56.055","rise":"3.80%","time":"06\/13","volumn":"1900.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"54.255","rise":"0.46%","time":"06\/14","volumn":"1.28\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"59.155","rise":"9.54%","time":"06\/15","volumn":"5.29\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"58.755","rise":"8.80%","time":"06\/16","volumn":"2.87\u4e07"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"57.155","rise":"5.83%","time":"06\/19","volumn":"1.01\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"56.155","rise":"3.98%","time":"06\/20","volumn":"3100.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"53.855","rise":"-0.28%","time":"06\/21","volumn":"4300.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"53.905","rise":"-0.19%","time":"06\/23","volumn":"7300.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"54.955","rise":"1.76%","time":"06\/26","volumn":"3.40\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"56.055","rise":"3.80%","time":"06\/27","volumn":"1.27\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"54.655","rise":"1.20%","time":"06\/28","volumn":"9500.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"53.955","rise":"-0.09%","time":"06\/29","volumn":"2800.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"54.805","rise":"1.48%","time":"06\/30","volumn":"1.53\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"55.905","rise":"3.52%","time":"07\/03","volumn":"1.61\u4e07"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"55.255","rise":"2.31%","time":"07\/04","volumn":"1400.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"54.055","rise":"0.09%","time":"07\/05","volumn":"5300.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"52.755","rise":"-2.31%","time":"07\/06","volumn":"1.52\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"53.355","rise":"-1.20%","time":"07\/07","volumn":"5900.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"53.955","rise":"-0.09%","time":"07\/10","volumn":"1.54\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"55.755","rise":"3.24%","time":"07\/11","volumn":"1.48\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"57.305","rise":"6.11%","time":"07\/12","volumn":"8.37\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"58.705","rise":"8.70%","time":"07\/13","volumn":"6.65\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"59.205","rise":"9.63%","time":"07\/14","volumn":"1.92\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"55.605","rise":"2.96%","time":"07\/18","volumn":"4200.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"55.205","rise":"2.22%","time":"07\/19","volumn":"3400.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"53.955","rise":"-0.09%","time":"07\/20","volumn":"1800.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"55.705","rise":"3.15%","time":"07\/21","volumn":"1800.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"53.605","rise":"-0.74%","time":"07\/24","volumn":"3500.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"56.655","rise":"4.91%","time":"07\/25","volumn":"10.03\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"57.605","rise":"6.67%","time":"07\/26","volumn":"8100.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"57.255","rise":"6.02%","time":"07\/27","volumn":"1.44\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"58.605","rise":"8.52%","time":"07\/28","volumn":"6.46\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"61.255","rise":"13.42%","time":"07\/31","volumn":"5.24\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"59.355","rise":"9.91%","time":"08\/01","volumn":"2.89\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"58.205","rise":"7.78%","time":"08\/02","volumn":"1.07\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"57.255","rise":"6.02%","time":"08\/03","volumn":"1.58\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"57.405","rise":"6.30%","time":"08\/04","volumn":"3.08\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"57.755","rise":"6.94%","time":"08\/07","volumn":"4.23\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"57.255","rise":"6.02%","time":"08\/08","volumn":"2.90\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"56.355","rise":"4.35%","time":"08\/09","volumn":"3.72\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"57.855","rise":"7.13%","time":"08\/10","volumn":"6.66\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"55.405","rise":"2.59%","time":"08\/11","volumn":"8500.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"54.905","rise":"1.67%","time":"08\/14","volumn":"1.41\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"55.455","rise":"2.68%","time":"08\/15","volumn":"6800.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"55.755","rise":"3.24%","time":"08\/16","volumn":"259.80\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"57.305","rise":"6.11%","time":"08\/17","volumn":"1.51\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"56.055","rise":"3.80%","time":"08\/18","volumn":"1600.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"56.905","rise":"5.37%","time":"08\/21","volumn":"1.12\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"55.955","rise":"3.61%","time":"08\/22","volumn":"9560.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"57.155","rise":"5.83%","time":"08\/23","volumn":"8200.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"56.855","rise":"5.28%","time":"08\/24","volumn":"1.44\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"55.155","rise":"2.13%","time":"08\/25","volumn":"6400.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"54.905","rise":"1.67%","time":"08\/28","volumn":"1.18\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"57.055","rise":"5.65%","time":"08\/29","volumn":"1.33\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"55.005","rise":"1.85%","time":"08\/30","volumn":"7100.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"53.905","rise":"-0.19%","time":"08\/31","volumn":"1.33\u4e07"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"55.755","rise":"3.24%","time":"09\/04","volumn":"2.20\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"54.055","rise":"0.09%","time":"09\/05","volumn":"8900.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"55.355","rise":"2.50%","time":"09\/06","volumn":"8700.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"54.755","rise":"1.39%","time":"09\/07","volumn":"1900.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"56.655","rise":"4.91%","time":"09\/11","volumn":"1.46\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"54.805","rise":"1.48%","time":"09\/12","volumn":"8300.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"54.805","rise":"1.48%","time":"09\/13","volumn":"3000.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"54.305","rise":"0.56%","time":"09\/14","volumn":"1.44\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"55.605","rise":"2.96%","time":"09\/15","volumn":"9700.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"54.855","rise":"1.57%","time":"09\/18","volumn":"4700.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"55.705","rise":"3.15%","time":"09\/19","volumn":"1.03\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"54.755","rise":"1.39%","time":"09\/20","volumn":"200.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"54.155","rise":"0.28%","time":"09\/21","volumn":"1500.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"57.355","rise":"6.20%","time":"09\/22","volumn":"4300.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"55.905","rise":"3.52%","time":"09\/25","volumn":"500.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"55.455","rise":"2.68%","time":"09\/26","volumn":"400.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"56.905","rise":"5.37%","time":"09\/27","volumn":"4500.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"55.405","rise":"2.59%","time":"09\/28","volumn":"700.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"56.905","rise":"5.37%","time":"09\/29","volumn":"2.65\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"55.255","rise":"2.31%","time":"10\/03","volumn":"1300.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"54.355","rise":"0.65%","time":"10\/04","volumn":"800.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"54.505","rise":"0.93%","time":"10\/05","volumn":"700.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"55.305","rise":"2.41%","time":"10\/06","volumn":"2000.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"54.255","rise":"0.46%","time":"10\/09","volumn":"1200.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"55.705","rise":"3.15%","time":"10\/10","volumn":"400.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"56.005","rise":"3.70%","time":"10\/11","volumn":"100.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"56.505","rise":"4.63%","time":"10\/12","volumn":"2200.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"54.655","rise":"1.20%","time":"10\/13","volumn":"2700.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"53.505","rise":"-0.93%","time":"10\/16","volumn":"7400.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"53.755","rise":"-0.46%","time":"10\/17","volumn":"2500.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"52.755","rise":"-2.31%","time":"10\/18","volumn":"2.54\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"51.755","rise":"-4.17%","time":"10\/19","volumn":"4700.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"50.455","rise":"-6.57%","time":"10\/20","volumn":"2900.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"50.155","rise":"-7.13%","time":"10\/24","volumn":"1.01\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"50.605","rise":"-6.30%","time":"10\/25","volumn":"4700.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"51.455","rise":"-4.72%","time":"10\/26","volumn":"5400.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"50.155","rise":"-7.13%","time":"10\/27","volumn":"1.16\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"51.105","rise":"-5.37%","time":"10\/30","volumn":"4100.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"48.805","rise":"-9.63%","time":"10\/31","volumn":"600.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"49.805","rise":"-7.78%","time":"11\/01","volumn":"5000.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"49.455","rise":"-8.43%","time":"11\/02","volumn":"4300.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"51.205","rise":"-5.18%","time":"11\/03","volumn":"4200.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"50.055","rise":"-7.31%","time":"11\/06","volumn":"6600.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"50.505","rise":"-6.48%","time":"11\/07","volumn":"6671.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"48.755","rise":"-9.72%","time":"11\/08","volumn":"7700.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"49.805","rise":"-7.78%","time":"11\/09","volumn":"2400.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"48.905","rise":"-9.44%","time":"11\/10","volumn":"200.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"50.555","rise":"-6.39%","time":"11\/13","volumn":"2.54\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"50.005","rise":"-7.41%","time":"11\/14","volumn":"700.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"49.855","rise":"-7.68%","time":"11\/16","volumn":"7300.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"50.055","rise":"-7.31%","time":"11\/17","volumn":"6300.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"48.805","rise":"-9.63%","time":"11\/20","volumn":"9000.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"49.705","rise":"-7.96%","time":"11\/21","volumn":"6.55\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"50.205","rise":"-7.04%","time":"11\/22","volumn":"2.38\u4e07"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"50.905","rise":"-5.74%","time":"11\/23","volumn":"8000.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"50.205","rise":"-7.04%","time":"11\/24","volumn":"3000.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"50.255","rise":"-6.94%","time":"11\/27","volumn":"1300.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"48.905","rise":"-9.44%","time":"11\/28","volumn":"1800.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"47.955","rise":"-11.20%","time":"11\/29","volumn":"5600.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"48.005","rise":"-11.11%","time":"11\/30","volumn":"7000.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"49.705","rise":"-7.96%","time":"12\/01","volumn":"1.39\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"48.955","rise":"-9.35%","time":"12\/04","volumn":"5200.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"47.905","rise":"-11.30%","time":"12\/05","volumn":"1.18\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"48.705","rise":"-9.81%","time":"12\/06","volumn":"1.76\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"47.655","rise":"-11.76%","time":"12\/07","volumn":"2.27\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"48.255","rise":"-10.65%","time":"12\/08","volumn":"4800.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"47.955","rise":"-11.20%","time":"12\/11","volumn":"3603.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"49.705","rise":"-7.96%","time":"12\/12","volumn":"4000.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"48.105","rise":"-10.92%","time":"12\/13","volumn":"7900.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"50.805","rise":"-5.93%","time":"12\/14","volumn":"5000.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"50.955","rise":"-5.65%","time":"12\/15","volumn":"7889.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"51.655","rise":"-4.35%","time":"12\/18","volumn":"6432.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"50.055","rise":"-7.31%","time":"12\/19","volumn":"2000.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"50.005","rise":"-7.41%","time":"12\/20","volumn":"5900.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"51.455","rise":"-4.72%","time":"12\/21","volumn":"7200.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"50.755","rise":"-6.02%","time":"12\/22","volumn":"1.84\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.955","rise":"-5.65%","time":"12\/27","volumn":"800.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"52.550","rise":"-2.69%","time":"12\/28","volumn":"3300.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"53.900","rise":"-0.19%","time":"12\/29","volumn":"1400.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"53.650","rise":"-0.66%","time":"01\/02","volumn":"648.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"53.850","rise":"-0.29%","time":"01\/03","volumn":"400.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"52.550","rise":"-2.69%","time":"01\/04","volumn":"2800.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"52.550","rise":"-2.69%","time":"01\/05","volumn":"300.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"51.700","rise":"-4.27%","time":"01\/08","volumn":"600.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"51.800","rise":"-4.08%","time":"01\/09","volumn":"1900.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"51.650","rise":"-4.36%","time":"01\/10","volumn":"2900.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"51.100","rise":"-5.38%","time":"01\/11","volumn":"300.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"50.900","rise":"-5.75%","time":"01\/12","volumn":"3900.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"49.300","rise":"-8.71%","time":"01\/16","volumn":"1.69\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"46.350","rise":"-14.17%","time":"01\/17","volumn":"7500.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"48.100","rise":"-10.93%","time":"01\/18","volumn":"700.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"47.900","rise":"-11.30%","time":"01\/19","volumn":"2300.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"48.050","rise":"-11.03%","time":"01\/22","volumn":"1.32\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"47.850","rise":"-11.40%","time":"01\/23","volumn":"1700.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"49.150","rise":"-8.99%","time":"01\/24","volumn":"5800.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"47.950","rise":"-11.21%","time":"01\/25","volumn":"3500.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"47.900","rise":"-11.30%","time":"01\/26","volumn":"3800.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"48.750","rise":"-9.73%","time":"01\/29","volumn":"9300.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"47.050","rise":"-12.88%","time":"01\/30","volumn":"1100.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"46.650","rise":"-13.62%","time":"01\/31","volumn":"1.40\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"49.200","rise":"-8.90%","time":"02\/01","volumn":"500.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"45.800","rise":"-15.19%","time":"02\/02","volumn":"2400.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"47.200","rise":"-12.60%","time":"02\/05","volumn":"3600.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"48.000","rise":"-11.12%","time":"02\/06","volumn":"400.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"52.000","rise":"-3.71%","time":"02\/07","volumn":"1.04\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"50.750","rise":"-6.03%","time":"02\/08","volumn":"2600.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"49.650","rise":"-8.06%","time":"02\/09","volumn":"1800.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"49.200","rise":"-8.90%","time":"02\/14","volumn":"2.15\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"51.750","rise":"-4.17%","time":"02\/15","volumn":"1.22\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"53.500","rise":"-0.93%","time":"02\/16","volumn":"1700.00"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"52.300","rise":"-3.16%","time":"02\/19","volumn":"900.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"52.450","rise":"-2.88%","time":"02\/20","volumn":"2600.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"53.150","rise":"-1.58%","time":"02\/21","volumn":"8000.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"52.000","rise":"-3.71%","time":"02\/22","volumn":"3000.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"51.900","rise":"-3.90%","time":"02\/23","volumn":"4.60\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"52.400","rise":"-2.97%","time":"02\/26","volumn":"2.05\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"51.750","rise":"-4.17%","time":"02\/27","volumn":"5.06\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"50.900","rise":"-5.75%","time":"02\/28","volumn":"3.93\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"51.150","rise":"-5.29%","time":"02\/29","volumn":"3.13\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"50.550","rise":"-6.40%","time":"03\/01","volumn":"1.41\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"50.450","rise":"-6.58%","time":"03\/04","volumn":"3300.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"50.300","rise":"-6.86%","time":"03\/05","volumn":"1.90\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"50.550","rise":"-6.40%","time":"03\/06","volumn":"1.43\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"50.000","rise":"-7.42%","time":"03\/07","volumn":"2.27\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"49.950","rise":"-7.51%","time":"03\/08","volumn":"1.65\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"51.200","rise":"-5.19%","time":"03\/11","volumn":"3600.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"52.450","rise":"-2.88%","time":"03\/12","volumn":"4900.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"53.100","rise":"-1.68%","time":"03\/13","volumn":"8100.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"52.950","rise":"-1.95%","time":"03\/14","volumn":"1.21\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"52.000","rise":"-3.71%","time":"03\/15","volumn":"6400.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"51.950","rise":"-3.80%","time":"03\/18","volumn":"368.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"50.950","rise":"-5.66%","time":"03\/19","volumn":"1900.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"50.850","rise":"-5.84%","time":"03\/20","volumn":"1300.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"50.350","rise":"-6.77%","time":"03\/21","volumn":"6800.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"50.850","rise":"-5.84%","time":"03\/22","volumn":"7100.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"50.600","rise":"-6.30%","time":"03\/25","volumn":"1500.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"51.800","rise":"-4.08%","time":"03\/28","volumn":"100.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"51.800","rise":"-4.08%","time":"04\/02","volumn":"100.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"51.850","rise":"-3.99%","time":"04\/03","volumn":"5500.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"51.350","rise":"-4.92%","time":"04\/05","volumn":"7300.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"51.400","rise":"-4.82%","time":"04\/08","volumn":"100.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"51.850","rise":"-3.99%","time":"04\/09","volumn":"800.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"53.250","rise":"-1.40%","time":"04\/10","volumn":"4800.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"53.850","rise":"-0.29%","time":"04\/11","volumn":"4700.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"53.050","rise":"-1.77%","time":"04\/12","volumn":"400.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"49.950","rise":"-7.51%","time":"04\/15","volumn":"7420.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"48.050","rise":"-11.03%","time":"04\/16","volumn":"400.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.500","rise":"-12.04%","time":"04\/17","volumn":"1500.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"48.350","rise":"-10.47%","time":"04\/18","volumn":"1600.00"}],"points":"240"}}

{"amount":"471.40\u4e07","changeAmount":"0.04","close":"24.26","currentPrice":"24.30","currenttime":"2024-04-20 04:00:05","e":{"@attributes":{"datetime":"2024-04-20 04:00:05","e1":"24.30","e2":"0.04","e3":"(0.16%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/15","04\/16","04\/17","04\/18","04\/19"]},"cy":{"o":["25.66","25.30","24.94","24.57","24.21"]},"cyrate":{"o":["-0.12%","-1.50%","-2.88%","-4.27%","-5.65%"]},"p":[{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.66","rise":"0","time":"02:35","volumn":"42.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.63","rise":"-0.12%","time":"02:40","volumn":"61.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.61","rise":"-0.21%","time":"02:45","volumn":"30.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.60","rise":"-0.23%","time":"02:50","volumn":"32.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.62","rise":"-0.16%","time":"02:55","volumn":"32.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.62","rise":"-0.14%","time":"03:00","volumn":"73.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.61","rise":"-0.19%","time":"03:05","volumn":"36.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.60","rise":"-0.23%","time":"03:10","volumn":"31.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.54","rise":"-0.47%","time":"03:15","volumn":"54.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.51","rise":"-0.58%","time":"03:20","volumn":"53.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.48","rise":"-0.70%","time":"03:25","volumn":"61.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.47","rise":"-0.74%","time":"03:30","volumn":"52.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.39","rise":"-1.07%","time":"03:35","volumn":"82.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.35","rise":"-1.21%","time":"03:40","volumn":"87.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.37","rise":"-1.11%","time":"03:45","volumn":"112.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.30","rise":"-1.40%","time":"03:50","volumn":"136.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.27","rise":"-1.54%","time":"03:55","volumn":"362.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"25.24","rise":"-1.64%","time":"04:00","volumn":"1291.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.35","rise":"-1.21%","time":"21:35","volumn":"70.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.27","rise":"-1.52%","time":"21:40","volumn":"1.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.27","rise":"-1.54%","time":"21:45","volumn":"7.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.27","rise":"-1.52%","time":"21:50","volumn":"9.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.25","rise":"-1.60%","time":"21:55","volumn":"24.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.18","rise":"-1.89%","time":"22:00","volumn":"12.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.21","rise":"-1.75%","time":"22:05","volumn":"8.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.16","rise":"-1.95%","time":"22:10","volumn":"10.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.14","rise":"-2.03%","time":"22:15","volumn":"11.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.13","rise":"-2.07%","time":"22:20","volumn":"2.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.12","rise":"-2.08%","time":"22:25","volumn":"62.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.04","rise":"-2.42%","time":"22:30","volumn":"81.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.07","rise":"-2.28%","time":"22:35","volumn":"20.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.09","rise":"-2.20%","time":"22:40","volumn":"9.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.09","rise":"-2.20%","time":"22:45","volumn":"6.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.09","rise":"-2.24%","time":"22:50","volumn":"16.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.05","rise":"-2.38%","time":"22:55","volumn":"10.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.02","rise":"-2.49%","time":"23:00","volumn":"34.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.05","rise":"-2.40%","time":"23:05","volumn":"8.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.03","rise":"-2.46%","time":"23:10","volumn":"27.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.05","rise":"-2.40%","time":"23:15","volumn":"1.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.05","rise":"-2.40%","time":"23:20","volumn":"10.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.00","rise":"-2.55%","time":"23:25","volumn":"32.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.95","rise":"-2.75%","time":"23:30","volumn":"42.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.96","rise":"-2.73%","time":"23:35","volumn":"29.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.98","rise":"-2.65%","time":"23:40","volumn":"9.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.00","rise":"-2.55%","time":"23:45","volumn":"60.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.00","rise":"-2.59%","time":"23:50","volumn":"13.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"25.02","rise":"-2.47%","time":"23:55","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.11","rise":"-2.16%","time":"00:00","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.10","rise":"-2.18%","time":"00:05","volumn":"47.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.15","rise":"-1.99%","time":"00:10","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.15","rise":"-1.99%","time":"00:15","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.17","rise":"-1.91%","time":"00:20","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.15","rise":"-1.99%","time":"00:25","volumn":"64.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.09","rise":"-2.22%","time":"00:30","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.09","rise":"-2.20%","time":"00:35","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.10","rise":"-2.18%","time":"00:40","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.09","rise":"-2.22%","time":"00:45","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.09","rise":"-2.22%","time":"00:50","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.09","rise":"-2.22%","time":"00:55","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.10","rise":"-2.18%","time":"01:00","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.02","rise":"-2.49%","time":"01:05","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.02","rise":"-2.49%","time":"01:10","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.02","rise":"-2.49%","time":"01:15","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"25.02","rise":"-2.51%","time":"01:20","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.96","rise":"-2.73%","time":"01:25","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.89","rise":"-2.98%","time":"01:30","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.86","rise":"-3.10%","time":"01:35","volumn":"28.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.88","rise":"-3.04%","time":"01:40","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.89","rise":"-3.02%","time":"01:45","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.86","rise":"-3.14%","time":"01:50","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.88","rise":"-3.04%","time":"01:55","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.89","rise":"-2.98%","time":"02:00","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.85","rise":"-3.16%","time":"02:05","volumn":"35.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.83","rise":"-3.23%","time":"02:10","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.80","rise":"-3.37%","time":"02:15","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.76","rise":"-3.51%","time":"02:20","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.76","rise":"-3.51%","time":"02:25","volumn":"13.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.76","rise":"-3.51%","time":"02:30","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.77","rise":"-3.47%","time":"02:35","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.84","rise":"-3.20%","time":"02:40","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.78","rise":"-3.43%","time":"02:45","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.77","rise":"-3.47%","time":"02:50","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.75","rise":"-3.57%","time":"02:55","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.72","rise":"-3.66%","time":"03:00","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.68","rise":"-3.82%","time":"03:05","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.66","rise":"-3.92%","time":"03:10","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.68","rise":"-3.82%","time":"03:15","volumn":"51.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.65","rise":"-3.94%","time":"03:20","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.67","rise":"-3.86%","time":"03:25","volumn":"32.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.66","rise":"-3.90%","time":"03:30","volumn":"19.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.70","rise":"-3.74%","time":"03:35","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.68","rise":"-3.82%","time":"03:40","volumn":"41.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.68","rise":"-3.82%","time":"03:45","volumn":"34.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.68","rise":"-3.84%","time":"03:50","volumn":"45.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.68","rise":"-3.82%","time":"03:55","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.71","rise":"-3.70%","time":"04:00","volumn":"1657.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.34","rise":"-5.14%","time":"21:35","volumn":"40.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.39","rise":"-4.95%","time":"21:40","volumn":"7.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.38","rise":"-4.99%","time":"21:45","volumn":"42.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.38","rise":"-5.01%","time":"21:50","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.36","rise":"-5.07%","time":"21:55","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.39","rise":"-4.95%","time":"22:00","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.35","rise":"-5.11%","time":"22:05","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.37","rise":"-5.02%","time":"22:10","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.38","rise":"-4.99%","time":"22:15","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.45","rise":"-4.73%","time":"22:20","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.39","rise":"-4.97%","time":"22:25","volumn":"38.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.35","rise":"-5.11%","time":"22:30","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.36","rise":"-5.07%","time":"22:35","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.37","rise":"-5.03%","time":"22:40","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.41","rise":"-4.87%","time":"22:45","volumn":"19.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.44","rise":"-4.75%","time":"22:50","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.37","rise":"-5.03%","time":"22:55","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.36","rise":"-5.05%","time":"23:00","volumn":"2.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.41","rise":"-4.87%","time":"23:05","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.41","rise":"-4.85%","time":"23:10","volumn":"11.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.48","rise":"-4.62%","time":"23:15","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.45","rise":"-4.72%","time":"23:20","volumn":"41.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.49","rise":"-4.56%","time":"23:25","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.54","rise":"-4.38%","time":"23:30","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.52","rise":"-4.44%","time":"23:35","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.45","rise":"-4.73%","time":"23:40","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.45","rise":"-4.72%","time":"23:45","volumn":"7.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.45","rise":"-4.72%","time":"23:50","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.45","rise":"-4.72%","time":"23:55","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.48","rise":"-4.60%","time":"00:00","volumn":"1.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.50","rise":"-4.50%","time":"00:05","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.53","rise":"-4.40%","time":"00:10","volumn":"2.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.53","rise":"-4.40%","time":"00:15","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.53","rise":"-4.40%","time":"00:20","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.53","rise":"-4.40%","time":"00:25","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.52","rise":"-4.42%","time":"00:30","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.53","rise":"-4.40%","time":"00:35","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.52","rise":"-4.44%","time":"00:40","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.54","rise":"-4.36%","time":"00:45","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.54","rise":"-4.36%","time":"00:50","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.54","rise":"-4.36%","time":"00:55","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.54","rise":"-4.36%","time":"01:00","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.54","rise":"-4.36%","time":"01:05","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.52","rise":"-4.42%","time":"01:10","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.52","rise":"-4.42%","time":"01:15","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.52","rise":"-4.44%","time":"01:20","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.52","rise":"-4.46%","time":"01:25","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.51","rise":"-4.48%","time":"01:30","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.43","rise":"-4.77%","time":"01:35","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.45","rise":"-4.70%","time":"01:40","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.46","rise":"-4.66%","time":"01:45","volumn":"34.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.45","rise":"-4.73%","time":"01:50","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.41","rise":"-4.89%","time":"01:55","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.41","rise":"-4.89%","time":"02:00","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.40","rise":"-4.91%","time":"02:05","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.43","rise":"-4.77%","time":"02:10","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.46","rise":"-4.68%","time":"02:15","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.35","rise":"-5.11%","time":"02:20","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.34","rise":"-5.14%","time":"02:25","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.34","rise":"-5.12%","time":"02:30","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.39","rise":"-4.95%","time":"02:35","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.38","rise":"-4.99%","time":"02:40","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.35","rise":"-5.11%","time":"02:45","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.39","rise":"-4.97%","time":"02:50","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.39","rise":"-4.95%","time":"02:55","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.36","rise":"-5.07%","time":"03:00","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.32","rise":"-5.22%","time":"03:05","volumn":"30.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"-5.30%","time":"03:10","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"-5.37%","time":"03:15","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"-5.30%","time":"03:20","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.34","rise":"-5.16%","time":"03:25","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.31","rise":"-5.26%","time":"03:30","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"-5.46%","time":"03:35","volumn":"75.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"-5.30%","time":"03:40","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-5.48%","time":"03:45","volumn":"100.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"-5.38%","time":"03:50","volumn":"49.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"-5.46%","time":"03:55","volumn":"115.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-5.49%","time":"04:00","volumn":"983.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.34","rise":"-5.12%","time":"21:35","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"-5.30%","time":"21:40","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"-5.46%","time":"21:45","volumn":"624.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.32","rise":"-5.20%","time":"21:50","volumn":"48.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"-5.46%","time":"21:55","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"-5.38%","time":"22:00","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"-5.46%","time":"22:05","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-5.48%","time":"22:10","volumn":"133.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"-5.42%","time":"22:15","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"-5.30%","time":"22:20","volumn":"155.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"-5.44%","time":"22:25","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"-5.42%","time":"22:30","volumn":"33.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"-5.44%","time":"22:35","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.24","rise":"-5.53%","time":"22:40","volumn":"469.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-5.57%","time":"22:45","volumn":"219.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"-5.45%","time":"22:50","volumn":"61.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-5.51%","time":"22:55","volumn":"53.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-5.57%","time":"23:00","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-5.49%","time":"23:05","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.24","rise":"-5.53%","time":"23:10","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-5.49%","time":"23:15","volumn":"56.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-5.49%","time":"23:20","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.23","rise":"-5.57%","time":"23:25","volumn":"35.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.24","rise":"-5.53%","time":"23:30","volumn":"7.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.26","rise":"-5.46%","time":"23:35","volumn":"64.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.25","rise":"-5.51%","time":"23:40","volumn":"29.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"-5.30%","time":"23:45","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.30","rise":"-5.30%","time":"23:50","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.28","rise":"-5.38%","time":"23:55","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"-5.42%","time":"00:00","volumn":"24.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"-5.49%","time":"00:05","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.24","rise":"-5.53%","time":"00:10","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.30","rise":"-5.28%","time":"00:15","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"-5.42%","time":"00:20","volumn":"55.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"-5.48%","time":"00:25","volumn":"45.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"-5.42%","time":"00:30","volumn":"32.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"-5.51%","time":"00:35","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"-5.51%","time":"00:40","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.32","rise":"-5.22%","time":"00:45","volumn":"40.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.41","rise":"-4.87%","time":"00:50","volumn":"16.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"-4.99%","time":"00:55","volumn":"67.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"-4.99%","time":"01:00","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"-4.97%","time":"01:05","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.44","rise":"-4.75%","time":"01:10","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.45","rise":"-4.73%","time":"01:15","volumn":"22.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.49","rise":"-4.56%","time":"01:20","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"-4.48%","time":"01:25","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.48","rise":"-4.60%","time":"01:30","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"-4.48%","time":"01:35","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.54","rise":"-4.36%","time":"01:40","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.53","rise":"-4.40%","time":"01:45","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.56","rise":"-4.29%","time":"01:50","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.56","rise":"-4.29%","time":"01:55","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"-4.54%","time":"02:00","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.51","rise":"-4.48%","time":"02:05","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.52","rise":"-4.44%","time":"02:10","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.50","rise":"-4.52%","time":"02:15","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.46","rise":"-4.66%","time":"02:20","volumn":"24.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"-4.83%","time":"02:25","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"-4.83%","time":"02:30","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"-4.97%","time":"02:35","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"-4.99%","time":"02:40","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.41","rise":"-4.87%","time":"02:45","volumn":"16.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"-4.79%","time":"02:50","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"-4.95%","time":"02:55","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.44","rise":"-4.75%","time":"03:00","volumn":"16.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"-4.83%","time":"03:05","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.42","rise":"-4.83%","time":"03:10","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"-4.79%","time":"03:15","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.43","rise":"-4.81%","time":"03:20","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.46","rise":"-4.66%","time":"03:25","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.45","rise":"-4.70%","time":"03:30","volumn":"37.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.44","rise":"-4.75%","time":"03:35","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.38","rise":"-5.01%","time":"03:40","volumn":"25.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.37","rise":"-5.03%","time":"03:45","volumn":"53.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.35","rise":"-5.11%","time":"03:50","volumn":"51.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.31","rise":"-5.26%","time":"03:55","volumn":"125.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"-5.42%","time":"04:00","volumn":"671.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.39","rise":"-4.93%","time":"21:35","volumn":"24.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.34","rise":"-5.16%","time":"21:40","volumn":"40.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.31","rise":"-5.26%","time":"21:45","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.23","rise":"-5.57%","time":"21:50","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.23","rise":"-5.55%","time":"21:55","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.22","rise":"-5.61%","time":"22:00","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"-5.46%","time":"22:05","volumn":"36.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"-5.44%","time":"22:10","volumn":"3.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.30","rise":"-5.28%","time":"22:15","volumn":"52.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.28","rise":"-5.38%","time":"22:20","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.30","rise":"-5.30%","time":"22:25","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.27","rise":"-5.42%","time":"22:30","volumn":"44.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"-5.46%","time":"22:35","volumn":"38.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.32","rise":"-5.22%","time":"22:40","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.30","rise":"-5.32%","time":"22:45","volumn":"16.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.28","rise":"-5.38%","time":"22:50","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.30","rise":"-5.30%","time":"22:55","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.31","rise":"-5.26%","time":"23:00","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"-5.49%","time":"23:05","volumn":"22.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.29","rise":"-5.34%","time":"23:10","volumn":"34.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.30","rise":"-5.30%","time":"23:15","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.32","rise":"-5.24%","time":"23:20","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.34","rise":"-5.12%","time":"23:25","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.28","rise":"-5.38%","time":"23:30","volumn":"32.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.28","rise":"-5.38%","time":"23:35","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"-5.46%","time":"23:40","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.29","rise":"-5.34%","time":"23:45","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"-5.46%","time":"23:50","volumn":"30.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.25","rise":"-5.49%","time":"23:55","volumn":"8.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"-5.46%","time":"00:00","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.27","rise":"-5.44%","time":"00:05","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.48%","time":"00:10","volumn":"20.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.49%","time":"00:15","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.49%","time":"00:20","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.48%","time":"00:25","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.29","rise":"-5.34%","time":"00:30","volumn":"33.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.49%","time":"00:35","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-5.55%","time":"00:40","volumn":"143.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-5.55%","time":"00:45","volumn":"22.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.24","rise":"-5.53%","time":"00:50","volumn":"33.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-5.57%","time":"00:55","volumn":"34.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.24","rise":"-5.53%","time":"01:00","volumn":"92.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.27","rise":"-5.42%","time":"01:05","volumn":"17.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"-5.46%","time":"01:10","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.49%","time":"01:15","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.48%","time":"01:20","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.21","rise":"-5.65%","time":"01:25","volumn":"65.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-5.57%","time":"01:30","volumn":"82.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.49%","time":"01:35","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.49%","time":"01:40","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.51%","time":"01:45","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.49%","time":"01:50","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.49%","time":"01:55","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.27","rise":"-5.44%","time":"02:00","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.24","rise":"-5.53%","time":"02:05","volumn":"26.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.49%","time":"02:10","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.24","rise":"-5.53%","time":"02:15","volumn":"28.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.51%","time":"02:20","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"-5.46%","time":"02:25","volumn":"24.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.49%","time":"02:30","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.51%","time":"02:35","volumn":"61.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.48%","time":"02:40","volumn":"22.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.28","rise":"-5.38%","time":"02:45","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"-5.46%","time":"02:50","volumn":"24.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"-5.46%","time":"02:55","volumn":"5.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"-5.46%","time":"03:00","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"-5.46%","time":"03:05","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.27","rise":"-5.42%","time":"03:10","volumn":"44.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.49%","time":"03:15","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"-5.46%","time":"03:20","volumn":"44.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"-5.46%","time":"03:25","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.27","rise":"-5.42%","time":"03:30","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.25","rise":"-5.49%","time":"03:35","volumn":"39.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.27","rise":"-5.42%","time":"03:40","volumn":"61.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.27","rise":"-5.42%","time":"03:45","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-5.57%","time":"03:50","volumn":"54.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"-5.46%","time":"03:55","volumn":"181.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"-5.46%","time":"04:00","volumn":"1234.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"379.77","ratio":"0.56%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"495.12","ratio":"-0.88%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"414.65","ratio":"-2.07%"}],"marketCapitalization":"29.93\u4ebf","maxPrice":"24.37","minPrice":"24.07","monthlyTendency":{"cx":{"o":["2024\/03\/21","2024\/04\/18"]},"cy":{"o":["27.22","26.48","25.73","24.99","24.25"]},"cyrate":{"o":["2.56%","-0.24%","-3.03%","-5.83%","-8.63%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.54","rise":"0","time":"03\/21","volumn":"4672.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.97","rise":"-2.15%","time":"03\/22","volumn":"2970.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.03","rise":"-1.92%","time":"03\/25","volumn":"1872.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.72","rise":"-3.09%","time":"03\/26","volumn":"3689.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.52","rise":"-0.08%","time":"03\/27","volumn":"4084.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.22","rise":"-1.21%","time":"03\/28","volumn":"2696.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"26.55","rise":"0.04%","time":"04\/01","volumn":"2349.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"26.94","rise":"1.51%","time":"04\/02","volumn":"2319.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.49","rise":"-0.19%","time":"04\/03","volumn":"6837.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.59","rise":"0.19%","time":"04\/04","volumn":"3236.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.13","rise":"-1.54%","time":"04\/05","volumn":"2974.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.62","rise":"0.30%","time":"04\/08","volumn":"4492.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.22","rise":"2.56%","time":"04\/09","volumn":"3318.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.83","rise":"1.09%","time":"04\/10","volumn":"3249.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.95","rise":"1.54%","time":"04\/11","volumn":"1882.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.24","rise":"-4.90%","time":"04\/12","volumn":"4383.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.71","rise":"-6.90%","time":"04\/15","volumn":"3495.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.25","rise":"-8.63%","time":"04\/16","volumn":"2652.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"-8.55%","time":"04\/17","volumn":"4248.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"-8.59%","time":"04\/18","volumn":"3645.00"}],"points":"20"},"open":"24.07","priceChangeRatio":"0.16%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6c7d\u8f66\u4e4b\u5bb6","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["24.36","24.29","24.22","24.15","24.08"]},"cyrate":{"o":["0.41%","0.12%","-0.16%","-0.45%","-0.74%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-0.12%","time":"21:34","volumn":"70.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-0.12%","time":"21:35","volumn":"70.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-0.12%","time":"21:36","volumn":"70.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-0.12%","time":"21:37","volumn":"70.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-0.12%","time":"21:38","volumn":"70.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-0.12%","time":"21:39","volumn":"70.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-0.12%","time":"21:40","volumn":"70.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-0.12%","time":"21:41","volumn":"71.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-0.12%","time":"21:42","volumn":"73.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-0.12%","time":"21:43","volumn":"73.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.18","rise":"-0.35%","time":"21:44","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.18","rise":"-0.35%","time":"21:45","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.18","rise":"-0.35%","time":"21:46","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.18","rise":"-0.35%","time":"21:47","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.18","rise":"-0.35%","time":"21:48","volumn":"86.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.18","rise":"-0.35%","time":"21:49","volumn":"87.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"21:50","volumn":"95.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"21:51","volumn":"96.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"21:52","volumn":"96.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"21:53","volumn":"97.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"21:54","volumn":"98.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"21:55","volumn":"98.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"21:56","volumn":"98.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"21:57","volumn":"98.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"21:58","volumn":"99.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"21:59","volumn":"99.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:00","volumn":"99.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.10","rise":"-0.66%","time":"22:01","volumn":"123.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.10","rise":"-0.66%","time":"22:02","volumn":"123.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.10","rise":"-0.66%","time":"22:03","volumn":"124.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.10","rise":"-0.66%","time":"22:04","volumn":"134.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.10","rise":"-0.66%","time":"22:05","volumn":"134.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.10","rise":"-0.66%","time":"22:06","volumn":"138.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.14","rise":"-0.49%","time":"22:07","volumn":"140.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.14","rise":"-0.49%","time":"22:08","volumn":"142.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.12","rise":"-0.58%","time":"22:09","volumn":"170.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.12","rise":"-0.58%","time":"22:10","volumn":"170.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.12","rise":"-0.58%","time":"22:11","volumn":"181.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.12","rise":"-0.58%","time":"22:12","volumn":"181.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.12","rise":"-0.58%","time":"22:13","volumn":"181.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.08","rise":"-0.74%","time":"22:14","volumn":"188.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:15","volumn":"198.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:16","volumn":"200.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:17","volumn":"202.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:18","volumn":"208.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:19","volumn":"216.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:20","volumn":"216.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:21","volumn":"216.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:22","volumn":"217.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:23","volumn":"217.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:24","volumn":"218.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:25","volumn":"219.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:26","volumn":"219.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:27","volumn":"226.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:28","volumn":"226.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:29","volumn":"226.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.13","rise":"-0.54%","time":"22:30","volumn":"226.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.18","rise":"-0.33%","time":"22:31","volumn":"230.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.18","rise":"-0.33%","time":"22:32","volumn":"230.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.19","rise":"-0.29%","time":"22:33","volumn":"234.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.18","rise":"-0.35%","time":"22:34","volumn":"237.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.18","rise":"-0.33%","time":"22:35","volumn":"239.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.18","rise":"-0.33%","time":"22:36","volumn":"243.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.18","rise":"-0.33%","time":"22:37","volumn":"246.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.18","rise":"-0.33%","time":"22:38","volumn":"246.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.18","rise":"-0.33%","time":"22:39","volumn":"252.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.18","rise":"-0.33%","time":"22:40","volumn":"252.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.20","rise":"-0.25%","time":"22:41","volumn":"259.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.20","rise":"-0.25%","time":"22:42","volumn":"259.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.18","rise":"-0.33%","time":"22:43","volumn":"287.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.16","rise":"-0.41%","time":"22:44","volumn":"298.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.16","rise":"-0.41%","time":"22:45","volumn":"298.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.20","rise":"-0.27%","time":"22:46","volumn":"305.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.20","rise":"-0.27%","time":"22:47","volumn":"306.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.20","rise":"-0.27%","time":"22:48","volumn":"307.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.20","rise":"-0.27%","time":"22:49","volumn":"308.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.20","rise":"-0.27%","time":"22:50","volumn":"308.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.20","rise":"-0.27%","time":"22:51","volumn":"309.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.23","rise":"-0.12%","time":"22:52","volumn":"310.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.22","rise":"-0.16%","time":"22:53","volumn":"314.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.24","rise":"-0.08%","time":"22:54","volumn":"323.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"0.00%","time":"22:55","volumn":"331.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"0.00%","time":"22:56","volumn":"334.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"0.00%","time":"22:57","volumn":"338.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"0.00%","time":"22:58","volumn":"343.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"0.00%","time":"22:59","volumn":"344.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"0.00%","time":"23:00","volumn":"345.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"0.00%","time":"23:01","volumn":"346.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"0.00%","time":"23:02","volumn":"346.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.26","rise":"0.00%","time":"23:03","volumn":"350.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.29","rise":"0.12%","time":"23:04","volumn":"353.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.32","rise":"0.25%","time":"23:05","volumn":"450.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.31","rise":"0.21%","time":"23:06","volumn":"451.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.32","rise":"0.27%","time":"23:07","volumn":"457.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.32","rise":"0.27%","time":"23:08","volumn":"458.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.31%","time":"23:09","volumn":"474.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.31%","time":"23:10","volumn":"474.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.31%","time":"23:11","volumn":"474.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.31%","time":"23:12","volumn":"477.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.31%","time":"23:13","volumn":"478.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.36","rise":"0.41%","time":"23:14","volumn":"493.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.31%","time":"23:15","volumn":"500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.31%","time":"23:16","volumn":"500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.31%","time":"23:17","volumn":"500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.31%","time":"23:18","volumn":"500.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.31%","time":"23:19","volumn":"501.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.31%","time":"23:20","volumn":"501.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.31%","time":"23:21","volumn":"502.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.31%","time":"23:22","volumn":"502.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.35%","time":"23:23","volumn":"507.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.35%","time":"23:24","volumn":"507.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.35%","time":"23:25","volumn":"508.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.33%","time":"23:26","volumn":"529.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.33%","time":"23:27","volumn":"529.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.33%","time":"23:28","volumn":"529.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.33%","time":"23:29","volumn":"530.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.33%","time":"23:30","volumn":"533.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.33","rise":"0.29%","time":"23:31","volumn":"537.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.33","rise":"0.29%","time":"23:32","volumn":"538.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.33","rise":"0.29%","time":"23:33","volumn":"538.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.36","rise":"0.41%","time":"23:34","volumn":"540.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.33","rise":"0.29%","time":"23:35","volumn":"544.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.33","rise":"0.29%","time":"23:36","volumn":"550.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.33","rise":"0.29%","time":"23:37","volumn":"550.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.33","rise":"0.29%","time":"23:38","volumn":"550.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.33","rise":"0.29%","time":"23:39","volumn":"550.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.33","rise":"0.29%","time":"23:40","volumn":"554.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.34","rise":"0.33%","time":"23:41","volumn":"557.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.32","rise":"0.27%","time":"23:42","volumn":"572.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.31","rise":"0.21%","time":"23:43","volumn":"581.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.31","rise":"0.21%","time":"23:44","volumn":"581.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.31","rise":"0.21%","time":"23:45","volumn":"581.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.31","rise":"0.21%","time":"23:46","volumn":"584.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.31","rise":"0.21%","time":"23:47","volumn":"585.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.31","rise":"0.21%","time":"23:48","volumn":"585.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.30","rise":"0.19%","time":"23:49","volumn":"590.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.30","rise":"0.16%","time":"23:50","volumn":"602.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.30","rise":"0.16%","time":"23:51","volumn":"604.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.30","rise":"0.16%","time":"23:52","volumn":"604.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.30","rise":"0.16%","time":"23:53","volumn":"604.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.30","rise":"0.16%","time":"23:54","volumn":"610.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.30","rise":"0.16%","time":"23:55","volumn":"610.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.30","rise":"0.16%","time":"23:56","volumn":"610.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.30","rise":"0.16%","time":"23:57","volumn":"610.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.30","rise":"0.16%","time":"23:58","volumn":"613.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"24.30","rise":"0.16%","time":"23:59","volumn":"617.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"00:00","volumn":"618.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"00:01","volumn":"628.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"00:02","volumn":"628.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"00:03","volumn":"629.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"00:04","volumn":"629.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"00:05","volumn":"629.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"00:06","volumn":"629.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"00:07","volumn":"629.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.31","rise":"0.21%","time":"00:08","volumn":"649.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.32","rise":"0.25%","time":"00:09","volumn":"652.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.31","rise":"0.21%","time":"00:10","volumn":"656.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.31","rise":"0.21%","time":"00:11","volumn":"661.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.31","rise":"0.21%","time":"00:12","volumn":"661.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.31","rise":"0.21%","time":"00:13","volumn":"667.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.31","rise":"0.21%","time":"00:14","volumn":"672.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"00:15","volumn":"680.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"00:16","volumn":"680.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"00:17","volumn":"680.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.04%","time":"00:18","volumn":"687.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.04%","time":"00:19","volumn":"687.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"00:20","volumn":"700.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"00:21","volumn":"700.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"00:22","volumn":"732.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"00:23","volumn":"733.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"00:24","volumn":"735.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.08%","time":"00:25","volumn":"771.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.08%","time":"00:26","volumn":"771.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.08%","time":"00:27","volumn":"772.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.08%","time":"00:28","volumn":"772.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.08%","time":"00:29","volumn":"772.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.04%","time":"00:30","volumn":"774.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.04%","time":"00:31","volumn":"774.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.04%","time":"00:32","volumn":"774.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.08%","time":"00:33","volumn":"787.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.24","rise":"-0.08%","time":"00:34","volumn":"789.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.23","rise":"-0.12%","time":"00:35","volumn":"799.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.23","rise":"-0.12%","time":"00:36","volumn":"800.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.23","rise":"-0.12%","time":"00:37","volumn":"800.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.23","rise":"-0.12%","time":"00:38","volumn":"802.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.04%","time":"00:39","volumn":"803.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.04%","time":"00:40","volumn":"803.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.04%","time":"00:41","volumn":"803.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.04%","time":"00:42","volumn":"803.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.06%","time":"00:43","volumn":"814.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.06%","time":"00:44","volumn":"814.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.06%","time":"00:45","volumn":"816.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"00:46","volumn":"824.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"00:47","volumn":"825.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"00:48","volumn":"825.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"00:49","volumn":"825.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"00:50","volumn":"826.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"00:51","volumn":"826.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"00:52","volumn":"834.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"00:53","volumn":"835.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"00:54","volumn":"836.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"00:55","volumn":"836.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"00:56","volumn":"838.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"00:57","volumn":"838.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"00:58","volumn":"849.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"00:59","volumn":"849.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"01:00","volumn":"857.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"01:01","volumn":"857.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"01:02","volumn":"857.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"01:03","volumn":"857.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"01:04","volumn":"859.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"01:05","volumn":"862.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"01:06","volumn":"862.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"01:07","volumn":"862.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"01:08","volumn":"934.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.34","rise":"0.33%","time":"01:09","volumn":"957.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"01:10","volumn":"974.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"01:11","volumn":"974.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"01:12","volumn":"975.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"01:13","volumn":"975.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"01:14","volumn":"975.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"01:15","volumn":"977.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"01:16","volumn":"977.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"01:17","volumn":"977.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.33","rise":"0.29%","time":"01:18","volumn":"977.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"01:19","volumn":"993.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"01:20","volumn":"993.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"01:21","volumn":"996.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.19%","time":"01:22","volumn":"1003.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.19%","time":"01:23","volumn":"1007.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.19%","time":"01:24","volumn":"1008.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.19%","time":"01:25","volumn":"1008.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"01:26","volumn":"1010.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"01:27","volumn":"1010.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"01:28","volumn":"1011.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"01:29","volumn":"1011.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"01:30","volumn":"1011.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"01:31","volumn":"1011.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.04%","time":"01:32","volumn":"1013.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.04%","time":"01:33","volumn":"1014.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.04%","time":"01:34","volumn":"1014.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.04%","time":"01:35","volumn":"1016.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.06%","time":"01:36","volumn":"1024.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"01:37","volumn":"1025.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"01:38","volumn":"1026.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"01:39","volumn":"1026.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"01:40","volumn":"1026.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"01:41","volumn":"1032.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"01:42","volumn":"1032.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"01:43","volumn":"1032.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.02%","time":"01:44","volumn":"1033.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.02%","time":"01:45","volumn":"1033.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.06%","time":"01:46","volumn":"1037.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.06%","time":"01:47","volumn":"1039.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.06%","time":"01:48","volumn":"1039.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.06%","time":"01:49","volumn":"1039.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"01:50","volumn":"1044.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"01:51","volumn":"1044.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"01:52","volumn":"1044.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"0.08%","time":"01:53","volumn":"1050.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"0.08%","time":"01:54","volumn":"1050.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"0.08%","time":"01:55","volumn":"1050.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"0.08%","time":"01:56","volumn":"1050.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"01:57","volumn":"1060.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.10%","time":"01:58","volumn":"1069.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.10%","time":"01:59","volumn":"1069.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.10%","time":"02:00","volumn":"1069.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.10%","time":"02:01","volumn":"1070.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"0.08%","time":"02:02","volumn":"1072.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"0.08%","time":"02:03","volumn":"1072.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"02:04","volumn":"1080.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"02:05","volumn":"1080.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"02:06","volumn":"1080.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.04%","time":"02:07","volumn":"1088.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.04%","time":"02:08","volumn":"1093.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.06%","time":"02:09","volumn":"1095.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.06%","time":"02:10","volumn":"1095.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.06%","time":"02:11","volumn":"1095.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.10%","time":"02:12","volumn":"1098.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.04%","time":"02:13","volumn":"1102.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.04%","time":"02:14","volumn":"1105.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.10%","time":"02:15","volumn":"1106.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.10%","time":"02:16","volumn":"1107.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.10%","time":"02:17","volumn":"1107.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.10%","time":"02:18","volumn":"1108.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.10%","time":"02:19","volumn":"1108.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"02:20","volumn":"1116.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.14%","time":"02:21","volumn":"1119.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:22","volumn":"1133.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:23","volumn":"1133.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:24","volumn":"1133.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:25","volumn":"1134.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:26","volumn":"1134.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:27","volumn":"1135.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:28","volumn":"1136.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:29","volumn":"1136.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"02:30","volumn":"1148.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"02:31","volumn":"1148.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"02:32","volumn":"1148.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"02:33","volumn":"1150.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"02:34","volumn":"1150.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"02:35","volumn":"1150.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:36","volumn":"1159.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.19%","time":"02:37","volumn":"1169.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:38","volumn":"1173.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:39","volumn":"1173.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:40","volumn":"1173.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:41","volumn":"1177.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:42","volumn":"1177.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.19%","time":"02:43","volumn":"1181.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.19%","time":"02:44","volumn":"1182.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.19%","time":"02:45","volumn":"1182.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.19%","time":"02:46","volumn":"1182.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.19%","time":"02:47","volumn":"1182.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.19%","time":"02:48","volumn":"1184.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.19%","time":"02:49","volumn":"1184.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:50","volumn":"1196.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:51","volumn":"1196.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:52","volumn":"1200.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"02:53","volumn":"1200.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"02:54","volumn":"1203.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"02:55","volumn":"1203.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"02:56","volumn":"1206.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"02:57","volumn":"1206.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"02:58","volumn":"1206.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"02:59","volumn":"1209.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:00","volumn":"1221.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.14%","time":"03:01","volumn":"1225.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:02","volumn":"1230.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:03","volumn":"1231.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:04","volumn":"1235.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:05","volumn":"1236.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:06","volumn":"1236.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:07","volumn":"1243.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:08","volumn":"1244.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:09","volumn":"1244.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:10","volumn":"1245.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:11","volumn":"1245.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:12","volumn":"1250.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:13","volumn":"1250.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:14","volumn":"1253.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:15","volumn":"1265.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:16","volumn":"1266.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:17","volumn":"1267.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:18","volumn":"1273.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"0.08%","time":"03:19","volumn":"1278.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"0.08%","time":"03:20","volumn":"1278.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:21","volumn":"1284.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:22","volumn":"1286.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:23","volumn":"1288.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.06%","time":"03:24","volumn":"1294.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.06%","time":"03:25","volumn":"1296.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.06%","time":"03:26","volumn":"1296.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.06%","time":"03:27","volumn":"1304.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.06%","time":"03:28","volumn":"1306.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"0.08%","time":"03:29","volumn":"1307.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"0.08%","time":"03:30","volumn":"1307.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.10%","time":"03:31","volumn":"1318.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.10%","time":"03:32","volumn":"1320.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.04%","time":"03:33","volumn":"1328.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.04%","time":"03:34","volumn":"1330.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"0.08%","time":"03:35","volumn":"1334.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.10%","time":"03:36","volumn":"1338.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.04%","time":"03:37","volumn":"1353.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.04%","time":"03:38","volumn":"1356.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:39","volumn":"1361.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:40","volumn":"1363.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:41","volumn":"1367.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"03:42","volumn":"1379.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"03:43","volumn":"1383.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.04%","time":"03:44","volumn":"1385.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.04%","time":"03:45","volumn":"1385.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.04%","time":"03:46","volumn":"1399.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.25","rise":"-0.06%","time":"03:47","volumn":"1412.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"0.08%","time":"03:48","volumn":"1425.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:49","volumn":"1431.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"0.08%","time":"03:50","volumn":"1454.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"03:51","volumn":"1466.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"03:52","volumn":"1471.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.26","rise":"0.00%","time":"03:53","volumn":"1480.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.27","rise":"0.05%","time":"03:54","volumn":"1489.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.28","rise":"0.08%","time":"03:55","volumn":"1496.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.12%","time":"03:56","volumn":"1517.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.10%","time":"03:57","volumn":"1530.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.29","rise":"0.10%","time":"03:58","volumn":"1566.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.14%","time":"03:59","volumn":"1593.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"24.30","rise":"0.16%","time":"04:00","volumn":"1942.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6c7d\u8f66\u4e4b\u5bb6[ATHM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_ATHM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/ATHM.html?from=360search","volume":"19.42\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/05","2024\/04\/18"]},"cy":{"o":["32.09","30.08","28.07","26.05","24.04"]},"cyrate":{"o":["12.52%","5.46%","-1.60%","-8.65%","-15.71%"]},"p":[{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"28.52","rise":"0","time":"05\/05","volumn":"3806.00"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"28.46","rise":"-0.21%","time":"05\/08","volumn":"1658.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"27.39","rise":"-3.96%","time":"05\/09","volumn":"1730.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"26.96","rise":"-5.47%","time":"05\/10","volumn":"6128.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"28.80","rise":"0.98%","time":"05\/11","volumn":"7113.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"29.75","rise":"4.31%","time":"05\/12","volumn":"8357.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"31.55","rise":"10.62%","time":"05\/15","volumn":"6121.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"31.57","rise":"10.69%","time":"05\/16","volumn":"6007.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"31.02","rise":"8.77%","time":"05\/17","volumn":"6183.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"29.09","rise":"2.00%","time":"05\/18","volumn":"8656.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"28.87","rise":"1.23%","time":"05\/19","volumn":"9911.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"28.81","rise":"1.02%","time":"05\/22","volumn":"3348.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"28.11","rise":"-1.44%","time":"05\/23","volumn":"4395.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"28.64","rise":"0.42%","time":"05\/24","volumn":"6209.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"28.55","rise":"0.11%","time":"05\/25","volumn":"5231.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"28.87","rise":"1.23%","time":"05\/26","volumn":"2128.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"27.60","rise":"-3.23%","time":"05\/30","volumn":"5657.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"27.47","rise":"-3.68%","time":"05\/31","volumn":"7458.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"28.02","rise":"-1.75%","time":"06\/01","volumn":"4149.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"29.15","rise":"2.21%","time":"06\/02","volumn":"4100.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"28.34","rise":"-0.63%","time":"06\/05","volumn":"2323.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.90","rise":"1.33%","time":"06\/06","volumn":"3758.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.97","rise":"1.58%","time":"06\/07","volumn":"3020.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.92","rise":"1.40%","time":"06\/08","volumn":"3922.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"28.93","rise":"1.44%","time":"06\/09","volumn":"6513.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"28.30","rise":"-0.77%","time":"06\/12","volumn":"2338.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"28.63","rise":"0.39%","time":"06\/13","volumn":"2998.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.26","rise":"6.10%","time":"06\/14","volumn":"5204.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.19","rise":"5.86%","time":"06\/15","volumn":"3071.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"29.53","rise":"3.54%","time":"06\/16","volumn":"6348.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"27.46","rise":"-3.72%","time":"06\/20","volumn":"3465.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"27.56","rise":"-3.37%","time":"06\/21","volumn":"5473.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"28.07","rise":"-1.58%","time":"06\/22","volumn":"2770.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"27.67","rise":"-2.98%","time":"06\/23","volumn":"2659.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"27.88","rise":"-2.24%","time":"06\/26","volumn":"2740.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"28.21","rise":"-1.09%","time":"06\/27","volumn":"3484.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"28.04","rise":"-1.68%","time":"06\/28","volumn":"3116.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"27.86","rise":"-2.31%","time":"06\/29","volumn":"4275.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"28.01","rise":"-1.79%","time":"06\/30","volumn":"2336.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"28.20","rise":"-1.12%","time":"07\/03","volumn":"1614.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"27.96","rise":"-1.96%","time":"07\/05","volumn":"3813.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"27.45","rise":"-3.75%","time":"07\/06","volumn":"2700.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"28.40","rise":"-0.42%","time":"07\/07","volumn":"2846.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"28.59","rise":"0.25%","time":"07\/10","volumn":"1988.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"29.37","rise":"2.98%","time":"07\/11","volumn":"3745.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"29.93","rise":"4.94%","time":"07\/12","volumn":"3239.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"30.82","rise":"8.06%","time":"07\/13","volumn":"3132.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"30.09","rise":"5.50%","time":"07\/14","volumn":"2701.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"28.95","rise":"1.51%","time":"07\/17","volumn":"2534.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"27.80","rise":"-2.52%","time":"07\/18","volumn":"3703.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"28.11","rise":"-1.44%","time":"07\/19","volumn":"3659.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"28.11","rise":"-1.44%","time":"07\/20","volumn":"3817.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"28.04","rise":"-1.68%","time":"07\/21","volumn":"2606.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"29.08","rise":"1.96%","time":"07\/24","volumn":"3150.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"29.40","rise":"3.09%","time":"07\/25","volumn":"3909.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"29.97","rise":"5.08%","time":"07\/26","volumn":"3729.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"30.37","rise":"6.49%","time":"07\/27","volumn":"5239.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"32.09","rise":"12.52%","time":"07\/28","volumn":"4393.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"30.82","rise":"8.06%","time":"07\/31","volumn":"7204.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"30.31","rise":"6.28%","time":"08\/01","volumn":"4593.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"29.78","rise":"4.42%","time":"08\/02","volumn":"3462.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.01","rise":"5.22%","time":"08\/03","volumn":"3520.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"29.76","rise":"4.35%","time":"08\/04","volumn":"2074.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"29.94","rise":"4.98%","time":"08\/07","volumn":"3567.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"29.11","rise":"2.07%","time":"08\/08","volumn":"2649.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"29.62","rise":"3.86%","time":"08\/09","volumn":"3361.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"29.06","rise":"1.89%","time":"08\/10","volumn":"4774.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"28.55","rise":"0.11%","time":"08\/11","volumn":"6580.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"28.55","rise":"0.11%","time":"08\/14","volumn":"3840.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"28.78","rise":"0.91%","time":"08\/15","volumn":"2848.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"28.92","rise":"1.40%","time":"08\/16","volumn":"2608.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"29.16","rise":"2.24%","time":"08\/17","volumn":"3726.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"29.45","rise":"3.26%","time":"08\/18","volumn":"4506.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.59","rise":"0.25%","time":"08\/21","volumn":"2002.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.45","rise":"-0.25%","time":"08\/22","volumn":"2827.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"28.19","rise":"-1.16%","time":"08\/23","volumn":"2229.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"27.91","rise":"-2.14%","time":"08\/24","volumn":"3179.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"27.85","rise":"-2.35%","time":"08\/25","volumn":"2805.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"28.64","rise":"0.42%","time":"08\/28","volumn":"2013.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"28.89","rise":"1.30%","time":"08\/29","volumn":"3174.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"28.01","rise":"-1.79%","time":"08\/30","volumn":"6581.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.75","rise":"-2.70%","time":"08\/31","volumn":"1.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"28.09","rise":"-1.51%","time":"09\/01","volumn":"7887.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"28.18","rise":"-1.19%","time":"09\/05","volumn":"4736.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"28.65","rise":"0.46%","time":"09\/06","volumn":"5015.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.05","rise":"-1.65%","time":"09\/07","volumn":"3755.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"28.89","rise":"1.30%","time":"09\/08","volumn":"2724.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"28.93","rise":"1.44%","time":"09\/11","volumn":"2826.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.69","rise":"0.60%","time":"09\/12","volumn":"2291.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"28.27","rise":"-0.88%","time":"09\/13","volumn":"3519.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"28.44","rise":"-0.28%","time":"09\/14","volumn":"2013.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"28.49","rise":"-0.11%","time":"09\/15","volumn":"4147.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"28.73","rise":"0.74%","time":"09\/18","volumn":"2910.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"28.52","rise":"0.00%","time":"09\/19","volumn":"2221.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"28.51","rise":"-0.04%","time":"09\/20","volumn":"2460.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"28.23","rise":"-1.02%","time":"09\/21","volumn":"5386.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.05","rise":"1.86%","time":"09\/22","volumn":"3688.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.33","rise":"2.84%","time":"09\/25","volumn":"2869.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.98","rise":"1.61%","time":"09\/26","volumn":"2658.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"29.15","rise":"2.21%","time":"09\/27","volumn":"3245.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"29.34","rise":"2.88%","time":"09\/28","volumn":"3716.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"29.20","rise":"2.38%","time":"09\/29","volumn":"4258.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"29.17","rise":"2.28%","time":"10\/02","volumn":"2912.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"28.12","rise":"-1.40%","time":"10\/03","volumn":"3801.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"27.87","rise":"-2.28%","time":"10\/04","volumn":"3914.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.85","rise":"-2.35%","time":"10\/05","volumn":"1611.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.22","rise":"-1.05%","time":"10\/06","volumn":"2296.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.24","rise":"-0.98%","time":"10\/09","volumn":"2607.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"28.76","rise":"0.84%","time":"10\/10","volumn":"5905.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"28.49","rise":"-0.11%","time":"10\/11","volumn":"3761.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.84","rise":"-2.38%","time":"10\/12","volumn":"5082.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"27.59","rise":"-3.26%","time":"10\/13","volumn":"2595.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.51","rise":"-3.54%","time":"10\/16","volumn":"3142.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"27.34","rise":"-4.14%","time":"10\/17","volumn":"4259.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.79","rise":"-6.07%","time":"10\/18","volumn":"3203.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.95","rise":"-9.01%","time":"10\/19","volumn":"4822.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"26.27","rise":"-7.89%","time":"10\/20","volumn":"5073.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.86","rise":"-9.33%","time":"10\/23","volumn":"3385.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"26.44","rise":"-7.29%","time":"10\/24","volumn":"6501.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.17","rise":"-8.24%","time":"10\/25","volumn":"3451.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.81","rise":"-9.50%","time":"10\/26","volumn":"3655.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.68","rise":"-9.96%","time":"10\/27","volumn":"3299.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.71","rise":"-9.85%","time":"10\/30","volumn":"3631.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.60","rise":"-10.24%","time":"10\/31","volumn":"6568.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.03","rise":"-12.24%","time":"11\/01","volumn":"4669.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"25.61","rise":"-10.20%","time":"11\/02","volumn":"5165.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"25.75","rise":"-9.71%","time":"11\/03","volumn":"4128.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"25.78","rise":"-9.61%","time":"11\/06","volumn":"3452.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"25.05","rise":"-12.17%","time":"11\/07","volumn":"5155.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"25.61","rise":"-10.20%","time":"11\/08","volumn":"3103.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"25.35","rise":"-11.12%","time":"11\/09","volumn":"3327.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"25.72","rise":"-9.82%","time":"11\/10","volumn":"5210.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"26.06","rise":"-8.63%","time":"11\/13","volumn":"4326.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"26.17","rise":"-8.24%","time":"11\/14","volumn":"5050.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"26.51","rise":"-7.05%","time":"11\/15","volumn":"5051.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"26.08","rise":"-8.56%","time":"11\/16","volumn":"5553.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"25.67","rise":"-9.99%","time":"11\/17","volumn":"4511.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"26.68","rise":"-6.45%","time":"11\/20","volumn":"5282.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"26.11","rise":"-8.45%","time":"11\/21","volumn":"2528.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"26.02","rise":"-8.77%","time":"11\/22","volumn":"2777.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"26.11","rise":"-8.45%","time":"11\/24","volumn":"1699.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"25.79","rise":"-9.57%","time":"11\/27","volumn":"4170.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"25.22","rise":"-11.57%","time":"11\/28","volumn":"3275.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"25.16","rise":"-11.78%","time":"11\/29","volumn":"2798.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"26.16","rise":"-8.27%","time":"11\/30","volumn":"1.00\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"25.48","rise":"-10.66%","time":"12\/01","volumn":"2766.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"25.31","rise":"-11.26%","time":"12\/04","volumn":"3916.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"24.93","rise":"-12.59%","time":"12\/05","volumn":"4441.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"24.98","rise":"-12.41%","time":"12\/06","volumn":"2690.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"25.32","rise":"-11.22%","time":"12\/07","volumn":"2166.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"25.30","rise":"-11.29%","time":"12\/08","volumn":"4245.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"25.42","rise":"-10.87%","time":"12\/11","volumn":"2934.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"25.64","rise":"-10.10%","time":"12\/12","volumn":"3499.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"26.33","rise":"-7.68%","time":"12\/13","volumn":"9732.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"26.73","rise":"-6.28%","time":"12\/14","volumn":"6739.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"26.33","rise":"-7.68%","time":"12\/15","volumn":"5584.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"26.21","rise":"-8.10%","time":"12\/18","volumn":"7469.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"26.31","rise":"-7.75%","time":"12\/19","volumn":"7906.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"26.51","rise":"-7.05%","time":"12\/20","volumn":"8723.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"27.27","rise":"-4.38%","time":"12\/21","volumn":"6794.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"26.82","rise":"-5.96%","time":"12\/22","volumn":"3510.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"26.46","rise":"-7.22%","time":"12\/26","volumn":"2365.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"26.84","rise":"-5.89%","time":"12\/27","volumn":"3437.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"27.65","rise":"-3.05%","time":"12\/28","volumn":"3496.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"28.06","rise":"-1.61%","time":"12\/29","volumn":"4475.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"27.66","rise":"-3.02%","time":"01\/02","volumn":"3792.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"27.00","rise":"-5.33%","time":"01\/03","volumn":"4791.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"27.31","rise":"-4.24%","time":"01\/04","volumn":"3342.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"27.05","rise":"-5.15%","time":"01\/05","volumn":"2213.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"27.05","rise":"-5.15%","time":"01\/08","volumn":"3169.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"26.59","rise":"-6.77%","time":"01\/09","volumn":"2716.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"25.68","rise":"-9.96%","time":"01\/10","volumn":"5124.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"25.97","rise":"-8.94%","time":"01\/11","volumn":"4314.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"25.97","rise":"-8.94%","time":"01\/12","volumn":"2875.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"24.67","rise":"-13.50%","time":"01\/16","volumn":"5728.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"24.68","rise":"-13.46%","time":"01\/17","volumn":"6174.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"24.72","rise":"-13.32%","time":"01\/18","volumn":"5056.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"25.27","rise":"-11.40%","time":"01\/19","volumn":"4781.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"24.24","rise":"-15.01%","time":"01\/22","volumn":"4598.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"24.72","rise":"-13.32%","time":"01\/23","volumn":"4395.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"24.70","rise":"-13.39%","time":"01\/24","volumn":"6413.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"25.00","rise":"-12.34%","time":"01\/25","volumn":"6849.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"25.20","rise":"-11.64%","time":"01\/26","volumn":"3605.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"25.02","rise":"-12.27%","time":"01\/29","volumn":"2828.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"24.88","rise":"-12.76%","time":"01\/30","volumn":"4481.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"25.20","rise":"-11.64%","time":"01\/31","volumn":"6017.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"24.84","rise":"-12.90%","time":"02\/01","volumn":"3625.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"24.04","rise":"-15.71%","time":"02\/02","volumn":"5291.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"24.06","rise":"-15.64%","time":"02\/05","volumn":"6074.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"26.89","rise":"-5.72%","time":"02\/06","volumn":"9246.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"26.19","rise":"-8.17%","time":"02\/07","volumn":"6380.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"25.38","rise":"-11.01%","time":"02\/08","volumn":"7177.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"25.63","rise":"-10.13%","time":"02\/09","volumn":"2350.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"26.47","rise":"-7.19%","time":"02\/12","volumn":"2303.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"25.83","rise":"-9.43%","time":"02\/13","volumn":"2203.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"26.70","rise":"-6.38%","time":"02\/14","volumn":"2063.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"26.89","rise":"-5.72%","time":"02\/15","volumn":"1310.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"27.17","rise":"-4.73%","time":"02\/16","volumn":"4840.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"26.58","rise":"-6.80%","time":"02\/20","volumn":"5008.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"27.15","rise":"-4.80%","time":"02\/21","volumn":"4555.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"27.30","rise":"-4.28%","time":"02\/22","volumn":"3003.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"27.37","rise":"-4.03%","time":"02\/23","volumn":"2759.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"27.26","rise":"-4.42%","time":"02\/26","volumn":"5462.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"26.59","rise":"-6.77%","time":"02\/27","volumn":"5880.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"26.31","rise":"-7.75%","time":"02\/28","volumn":"5135.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"25.99","rise":"-8.87%","time":"02\/29","volumn":"8336.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"26.01","rise":"-8.80%","time":"03\/01","volumn":"3215.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"25.75","rise":"-9.71%","time":"03\/04","volumn":"5536.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"25.62","rise":"-10.17%","time":"03\/05","volumn":"5609.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"25.81","rise":"-9.50%","time":"03\/06","volumn":"3001.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"25.84","rise":"-9.40%","time":"03\/07","volumn":"3152.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"25.69","rise":"-9.92%","time":"03\/08","volumn":"3585.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"26.37","rise":"-7.54%","time":"03\/11","volumn":"3359.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"27.13","rise":"-4.87%","time":"03\/12","volumn":"5863.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"27.07","rise":"-5.08%","time":"03\/13","volumn":"4136.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"26.69","rise":"-6.42%","time":"03\/14","volumn":"4258.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"26.50","rise":"-7.08%","time":"03\/15","volumn":"5697.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"25.97","rise":"-8.94%","time":"03\/18","volumn":"5729.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"25.97","rise":"-8.94%","time":"03\/19","volumn":"4481.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"26.18","rise":"-8.20%","time":"03\/20","volumn":"2018.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"26.54","rise":"-6.94%","time":"03\/21","volumn":"4672.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"25.97","rise":"-8.94%","time":"03\/22","volumn":"2970.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"26.03","rise":"-8.73%","time":"03\/25","volumn":"1872.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"25.72","rise":"-9.82%","time":"03\/26","volumn":"3689.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"26.52","rise":"-7.01%","time":"03\/27","volumn":"4084.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"26.22","rise":"-8.06%","time":"03\/28","volumn":"2696.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"26.55","rise":"-6.91%","time":"04\/01","volumn":"2349.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"26.94","rise":"-5.54%","time":"04\/02","volumn":"2319.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"26.49","rise":"-7.12%","time":"04\/03","volumn":"6837.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"26.59","rise":"-6.77%","time":"04\/04","volumn":"3236.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"26.13","rise":"-8.38%","time":"04\/05","volumn":"2974.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"26.62","rise":"-6.66%","time":"04\/08","volumn":"4492.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"27.22","rise":"-4.56%","time":"04\/09","volumn":"3318.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"26.83","rise":"-5.93%","time":"04\/10","volumn":"3249.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"26.95","rise":"-5.50%","time":"04\/11","volumn":"1882.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"25.24","rise":"-11.50%","time":"04\/12","volumn":"4383.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"24.71","rise":"-13.36%","time":"04\/15","volumn":"3495.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"24.25","rise":"-14.97%","time":"04\/16","volumn":"2652.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"24.27","rise":"-14.90%","time":"04\/17","volumn":"4248.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"24.26","rise":"-14.94%","time":"04\/18","volumn":"3645.00"}],"points":"240"}}