{"amount":"2.88\u4ebf","changeAmount":"-0.17","close":"60.29","currentPrice":"60.12","currenttime":"2024-04-27 04:01:00","e":{"@attributes":{"datetime":"2024-04-27 04:01:00","e1":"60.12","e2":"-0.17","e3":"(-0.28%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/27"]},"cy":{"o":["61.50","60.68","59.86","59.04","58.22"]},"cyrate":{"o":["0.45%","-0.89%","-2.23%","-3.57%","-4.92%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.23","rise":"0","time":"02:35","volumn":"86.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.20","rise":"-0.04%","time":"02:40","volumn":"135.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.17","rise":"-0.09%","time":"02:45","volumn":"193.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.18","rise":"-0.07%","time":"02:50","volumn":"197.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.13","rise":"-0.16%","time":"02:55","volumn":"166.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.19","rise":"-0.07%","time":"03:00","volumn":"140.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.07","rise":"-0.25%","time":"03:05","volumn":"129.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.09","rise":"-0.21%","time":"03:10","volumn":"107.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.08","rise":"-0.24%","time":"03:15","volumn":"110.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.08","rise":"-0.24%","time":"03:20","volumn":"148.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.05","rise":"-0.29%","time":"03:25","volumn":"157.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.12","rise":"-0.17%","time":"03:30","volumn":"257.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.03","rise":"-0.31%","time":"03:35","volumn":"352.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.05","rise":"-0.29%","time":"03:40","volumn":"206.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.06","rise":"-0.27%","time":"03:45","volumn":"611.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.07","rise":"-0.25%","time":"03:50","volumn":"267.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.08","rise":"-0.24%","time":"03:55","volumn":"1012.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.20","rise":"-0.04%","time":"04:00","volumn":"6351.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.08","rise":"-0.24%","time":"21:35","volumn":"808.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.28","rise":"0.09%","time":"21:40","volumn":"169.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.20","rise":"-0.04%","time":"21:45","volumn":"147.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.31","rise":"0.14%","time":"21:50","volumn":"188.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.30","rise":"0.12%","time":"21:55","volumn":"176.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.17","rise":"-0.08%","time":"22:00","volumn":"353.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.21","rise":"-0.02%","time":"22:05","volumn":"341.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.28","rise":"0.09%","time":"22:10","volumn":"188.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.32","rise":"0.16%","time":"22:15","volumn":"169.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.37","rise":"0.24%","time":"22:20","volumn":"238.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.43","rise":"0.33%","time":"22:25","volumn":"225.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.45","rise":"0.37%","time":"22:30","volumn":"275.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.49","rise":"0.43%","time":"22:35","volumn":"254.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.45","rise":"0.37%","time":"22:40","volumn":"199.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.45","rise":"0.37%","time":"22:45","volumn":"143.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.38","rise":"0.25%","time":"22:50","volumn":"185.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.42","rise":"0.32%","time":"22:55","volumn":"168.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.42","rise":"0.32%","time":"23:00","volumn":"141.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.26","rise":"0.06%","time":"23:05","volumn":"196.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.25","rise":"0.04%","time":"23:10","volumn":"208.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.30","rise":"0.12%","time":"23:15","volumn":"117.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.30","rise":"0.12%","time":"23:20","volumn":"209.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.30","rise":"0.11%","time":"23:25","volumn":"322.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.25","rise":"0.04%","time":"23:30","volumn":"507.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.20","rise":"-0.03%","time":"23:35","volumn":"391.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.25","rise":"0.04%","time":"23:40","volumn":"221.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.27","rise":"0.08%","time":"23:45","volumn":"134.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.21","rise":"-0.02%","time":"23:50","volumn":"123.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.12","rise":"-0.17%","time":"23:55","volumn":"270.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.15","rise":"-0.12%","time":"00:00","volumn":"158.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.13","rise":"-0.16%","time":"00:05","volumn":"85.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.17","rise":"-0.09%","time":"00:10","volumn":"114.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.16","rise":"-0.11%","time":"00:15","volumn":"144.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.17","rise":"-0.09%","time":"00:20","volumn":"513.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.16","rise":"-0.11%","time":"00:25","volumn":"139.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.19","rise":"-0.06%","time":"00:30","volumn":"87.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.21","rise":"-0.02%","time":"00:35","volumn":"101.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.27","rise":"0.07%","time":"00:40","volumn":"221.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.27","rise":"0.08%","time":"00:45","volumn":"110.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.27","rise":"0.07%","time":"00:50","volumn":"142.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.26","rise":"0.06%","time":"00:55","volumn":"99.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.26","rise":"0.06%","time":"01:00","volumn":"113.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.26","rise":"0.06%","time":"01:05","volumn":"77.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.22","rise":"-0.01%","time":"01:10","volumn":"121.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.16","rise":"-0.11%","time":"01:15","volumn":"121.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.18","rise":"-0.07%","time":"01:20","volumn":"149.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.20","rise":"-0.04%","time":"01:25","volumn":"65.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.25","rise":"0.04%","time":"01:30","volumn":"94.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.27","rise":"0.07%","time":"01:35","volumn":"63.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.21","rise":"-0.02%","time":"01:40","volumn":"166.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.26","rise":"0.06%","time":"01:45","volumn":"303.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.25","rise":"0.04%","time":"01:50","volumn":"310.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.27","rise":"0.08%","time":"01:55","volumn":"126.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.30","rise":"0.13%","time":"02:00","volumn":"83.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.24","rise":"0.03%","time":"02:05","volumn":"282.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.20","rise":"-0.04%","time":"02:10","volumn":"306.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.12","rise":"-0.17%","time":"02:15","volumn":"245.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.10","rise":"-0.20%","time":"02:20","volumn":"206.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.10","rise":"-0.20%","time":"02:25","volumn":"77.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.13","rise":"-0.16%","time":"02:30","volumn":"151.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.04","rise":"-0.30%","time":"02:35","volumn":"111.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.06","rise":"-0.27%","time":"02:40","volumn":"102.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.12","rise":"-0.17%","time":"02:45","volumn":"103.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.10","rise":"-0.20%","time":"02:50","volumn":"158.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.03","rise":"-0.32%","time":"02:55","volumn":"227.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.10","rise":"-0.20%","time":"03:00","volumn":"116.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.08","rise":"-0.24%","time":"03:05","volumn":"367.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.10","rise":"-0.20%","time":"03:10","volumn":"208.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.10","rise":"-0.20%","time":"03:15","volumn":"307.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.11","rise":"-0.19%","time":"03:20","volumn":"123.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.99","rise":"-0.38%","time":"03:25","volumn":"350.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.03","rise":"-0.31%","time":"03:30","volumn":"269.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.08","rise":"-0.24%","time":"03:35","volumn":"240.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.11","rise":"-0.19%","time":"03:40","volumn":"224.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.10","rise":"-0.20%","time":"03:45","volumn":"173.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.15","rise":"-0.13%","time":"03:50","volumn":"522.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.06","rise":"-0.26%","time":"03:55","volumn":"793.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.09","rise":"-0.22%","time":"04:00","volumn":"6334.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.90","rise":"-0.53%","time":"21:35","volumn":"854.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.04","rise":"-0.30%","time":"21:40","volumn":"297.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.98","rise":"-0.41%","time":"21:45","volumn":"144.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.04","rise":"-0.30%","time":"21:50","volumn":"131.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.16","rise":"-0.11%","time":"21:55","volumn":"113.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.06","rise":"-0.27%","time":"22:00","volumn":"197.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.14","rise":"-0.14%","time":"22:05","volumn":"84.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.12","rise":"-0.17%","time":"22:10","volumn":"262.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.06","rise":"-0.26%","time":"22:15","volumn":"407.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.05","rise":"-0.29%","time":"22:20","volumn":"115.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.08","rise":"-0.24%","time":"22:25","volumn":"283.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.05","rise":"-0.29%","time":"22:30","volumn":"174.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.94","rise":"-0.47%","time":"22:35","volumn":"168.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.94","rise":"-0.47%","time":"22:40","volumn":"68.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.95","rise":"-0.45%","time":"22:45","volumn":"221.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.91","rise":"-0.51%","time":"22:50","volumn":"792.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.03","rise":"-0.32%","time":"22:55","volumn":"316.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.03","rise":"-0.32%","time":"23:00","volumn":"81.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.99","rise":"-0.38%","time":"23:05","volumn":"82.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.95","rise":"-0.45%","time":"23:10","volumn":"295.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.94","rise":"-0.47%","time":"23:15","volumn":"77.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.97","rise":"-0.42%","time":"23:20","volumn":"130.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.92","rise":"-0.50%","time":"23:25","volumn":"133.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.01","rise":"-0.35%","time":"23:30","volumn":"115.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.08","rise":"-0.24%","time":"23:35","volumn":"132.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.10","rise":"-0.20%","time":"23:40","volumn":"87.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.13","rise":"-0.15%","time":"23:45","volumn":"177.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.12","rise":"-0.17%","time":"23:50","volumn":"175.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.10","rise":"-0.20%","time":"23:55","volumn":"132.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.11","rise":"-0.19%","time":"00:00","volumn":"113.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.10","rise":"-0.20%","time":"00:05","volumn":"196.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.08","rise":"-0.24%","time":"00:10","volumn":"174.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.04","rise":"-0.30%","time":"00:15","volumn":"161.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.04","rise":"-0.30%","time":"00:20","volumn":"152.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.06","rise":"-0.26%","time":"00:25","volumn":"142.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.09","rise":"-0.22%","time":"00:30","volumn":"100.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.05","rise":"-0.29%","time":"00:35","volumn":"910.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.04","rise":"-0.30%","time":"00:40","volumn":"165.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.07","rise":"-0.25%","time":"00:45","volumn":"91.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.08","rise":"-0.24%","time":"00:50","volumn":"82.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.16","rise":"-0.11%","time":"00:55","volumn":"108.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.20","rise":"-0.04%","time":"01:00","volumn":"99.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.18","rise":"-0.07%","time":"01:05","volumn":"380.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.22","rise":"-0.01%","time":"01:10","volumn":"98.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.18","rise":"-0.07%","time":"01:15","volumn":"82.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.21","rise":"-0.02%","time":"01:20","volumn":"233.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.22","rise":"-0.01%","time":"01:25","volumn":"94.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.26","rise":"0.06%","time":"01:30","volumn":"119.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.24","rise":"0.02%","time":"01:35","volumn":"90.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.27","rise":"0.07%","time":"01:40","volumn":"106.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.28","rise":"0.09%","time":"01:45","volumn":"99.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.30","rise":"0.11%","time":"01:50","volumn":"119.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.29","rise":"0.11%","time":"01:55","volumn":"188.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.30","rise":"0.12%","time":"02:00","volumn":"118.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.30","rise":"0.12%","time":"02:05","volumn":"663.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.28","rise":"0.09%","time":"02:10","volumn":"286.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.16","rise":"-0.11%","time":"02:15","volumn":"88.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.16","rise":"-0.11%","time":"02:20","volumn":"171.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.16","rise":"-0.11%","time":"02:25","volumn":"165.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.16","rise":"-0.11%","time":"02:30","volumn":"158.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.16","rise":"-0.11%","time":"02:35","volumn":"216.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.16","rise":"-0.10%","time":"02:40","volumn":"108.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.20","rise":"-0.04%","time":"02:45","volumn":"118.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.22","rise":"-0.02%","time":"02:50","volumn":"115.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.19","rise":"-0.06%","time":"02:55","volumn":"177.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.16","rise":"-0.11%","time":"03:00","volumn":"417.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.14","rise":"-0.14%","time":"03:05","volumn":"158.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.20","rise":"-0.04%","time":"03:10","volumn":"162.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.24","rise":"0.02%","time":"03:15","volumn":"738.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.31","rise":"0.14%","time":"03:20","volumn":"298.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.35","rise":"0.21%","time":"03:25","volumn":"299.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.31","rise":"0.15%","time":"03:30","volumn":"310.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.31","rise":"0.15%","time":"03:35","volumn":"637.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.33","rise":"0.16%","time":"03:40","volumn":"540.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.28","rise":"0.09%","time":"03:45","volumn":"714.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.26","rise":"0.05%","time":"03:50","volumn":"643.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.39","rise":"0.27%","time":"03:55","volumn":"1801.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"61.50","rise":"0.45%","time":"04:00","volumn":"9453.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.36","rise":"-3.05%","time":"21:35","volumn":"1964.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.02","rise":"-3.59%","time":"21:40","volumn":"1699.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.48","rise":"-4.48%","time":"21:45","volumn":"3416.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.27","rise":"-4.83%","time":"21:50","volumn":"2191.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.22","rise":"-4.92%","time":"21:55","volumn":"2369.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.55","rise":"-4.38%","time":"22:00","volumn":"1678.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.74","rise":"-4.06%","time":"22:05","volumn":"883.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"58.99","rise":"-3.65%","time":"22:10","volumn":"2391.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.02","rise":"-3.59%","time":"22:15","volumn":"1005.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.01","rise":"-3.63%","time":"22:20","volumn":"1616.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.26","rise":"-3.21%","time":"22:25","volumn":"1164.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.14","rise":"-3.41%","time":"22:30","volumn":"1282.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.26","rise":"-3.21%","time":"22:35","volumn":"792.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.27","rise":"-3.19%","time":"22:40","volumn":"949.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.33","rise":"-3.10%","time":"22:45","volumn":"1107.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.18","rise":"-3.34%","time":"22:50","volumn":"479.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.29","rise":"-3.16%","time":"22:55","volumn":"867.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.31","rise":"-3.13%","time":"23:00","volumn":"662.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.57","rise":"-2.70%","time":"23:05","volumn":"718.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.42","rise":"-2.95%","time":"23:10","volumn":"819.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.70","rise":"-2.48%","time":"23:15","volumn":"689.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.55","rise":"-2.74%","time":"23:20","volumn":"976.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.64","rise":"-2.59%","time":"23:25","volumn":"650.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.60","rise":"-2.65%","time":"23:30","volumn":"1388.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.44","rise":"-2.92%","time":"23:35","volumn":"900.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.29","rise":"-3.16%","time":"23:40","volumn":"449.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.27","rise":"-3.19%","time":"23:45","volumn":"330.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.29","rise":"-3.16%","time":"23:50","volumn":"459.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"59.23","rise":"-3.25%","time":"23:55","volumn":"574.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.51","rise":"-2.80%","time":"00:00","volumn":"644.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.44","rise":"-2.92%","time":"00:05","volumn":"358.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.63","rise":"-2.60%","time":"00:10","volumn":"590.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.53","rise":"-2.77%","time":"00:15","volumn":"457.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.38","rise":"-3.01%","time":"00:20","volumn":"442.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.58","rise":"-2.69%","time":"00:25","volumn":"618.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.46","rise":"-2.88%","time":"00:30","volumn":"286.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.31","rise":"-3.12%","time":"00:35","volumn":"688.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.17","rise":"-3.36%","time":"00:40","volumn":"820.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.37","rise":"-3.03%","time":"00:45","volumn":"769.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.49","rise":"-2.83%","time":"00:50","volumn":"1206.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.61","rise":"-2.64%","time":"00:55","volumn":"375.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.74","rise":"-2.43%","time":"01:00","volumn":"954.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.70","rise":"-2.49%","time":"01:05","volumn":"567.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.38","rise":"-3.01%","time":"01:10","volumn":"288.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.57","rise":"-2.70%","time":"01:15","volumn":"367.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.59","rise":"-2.67%","time":"01:20","volumn":"341.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.59","rise":"-2.68%","time":"01:25","volumn":"482.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.49","rise":"-2.83%","time":"01:30","volumn":"501.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.70","rise":"-2.49%","time":"01:35","volumn":"631.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.70","rise":"-2.49%","time":"01:40","volumn":"445.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.70","rise":"-2.49%","time":"01:45","volumn":"368.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.80","rise":"-2.33%","time":"01:50","volumn":"588.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.83","rise":"-2.28%","time":"01:55","volumn":"571.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.61","rise":"-2.64%","time":"02:00","volumn":"361.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.61","rise":"-2.64%","time":"02:05","volumn":"320.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.71","rise":"-2.47%","time":"02:10","volumn":"324.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.85","rise":"-2.25%","time":"02:15","volumn":"372.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.86","rise":"-2.23%","time":"02:20","volumn":"400.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.80","rise":"-2.33%","time":"02:25","volumn":"475.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.55","rise":"-2.74%","time":"02:30","volumn":"330.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.51","rise":"-2.80%","time":"02:35","volumn":"444.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.51","rise":"-2.80%","time":"02:40","volumn":"593.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.47","rise":"-2.87%","time":"02:45","volumn":"1130.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.55","rise":"-2.74%","time":"02:50","volumn":"481.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.58","rise":"-2.69%","time":"02:55","volumn":"432.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.62","rise":"-2.62%","time":"03:00","volumn":"436.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.83","rise":"-2.28%","time":"03:05","volumn":"2127.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.81","rise":"-2.31%","time":"03:10","volumn":"515.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.85","rise":"-2.25%","time":"03:15","volumn":"867.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.00","rise":"-2.00%","time":"03:20","volumn":"1018.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.92","rise":"-2.13%","time":"03:25","volumn":"1386.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.90","rise":"-2.16%","time":"03:30","volumn":"521.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.01","rise":"-1.98%","time":"03:35","volumn":"685.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.14","rise":"-1.77%","time":"03:40","volumn":"1064.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.00","rise":"-2.00%","time":"03:45","volumn":"745.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.03","rise":"-1.95%","time":"03:50","volumn":"1648.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.21","rise":"-1.66%","time":"03:55","volumn":"2268.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.29","rise":"-1.53%","time":"04:00","volumn":"1.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.49","rise":"-2.83%","time":"21:35","volumn":"918.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.78","rise":"-2.37%","time":"21:40","volumn":"298.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.82","rise":"-2.29%","time":"21:45","volumn":"1190.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.67","rise":"-2.54%","time":"21:50","volumn":"522.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.60","rise":"-2.65%","time":"21:55","volumn":"1750.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.63","rise":"-2.61%","time":"22:00","volumn":"2117.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.79","rise":"-2.34%","time":"22:05","volumn":"697.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.61","rise":"-2.64%","time":"22:10","volumn":"2083.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.78","rise":"-2.36%","time":"22:15","volumn":"1140.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.65","rise":"-2.57%","time":"22:20","volumn":"2398.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.77","rise":"-2.38%","time":"22:25","volumn":"4334.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.96","rise":"-2.07%","time":"22:30","volumn":"414.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.13","rise":"-1.79%","time":"22:35","volumn":"688.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.19","rise":"-1.69%","time":"22:40","volumn":"238.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.42","rise":"-1.31%","time":"22:45","volumn":"718.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.42","rise":"-1.31%","time":"22:50","volumn":"299.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.59","rise":"-1.03%","time":"22:55","volumn":"337.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.52","rise":"-1.15%","time":"23:00","volumn":"303.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.38","rise":"-1.38%","time":"23:05","volumn":"228.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.33","rise":"-1.46%","time":"23:10","volumn":"291.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.28","rise":"-1.54%","time":"23:15","volumn":"208.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.23","rise":"-1.63%","time":"23:20","volumn":"213.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.21","rise":"-1.66%","time":"23:25","volumn":"180.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.29","rise":"-1.53%","time":"23:30","volumn":"259.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.37","rise":"-1.40%","time":"23:35","volumn":"204.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.37","rise":"-1.40%","time":"23:40","volumn":"172.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.37","rise":"-1.40%","time":"23:45","volumn":"150.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.17","rise":"-1.72%","time":"23:50","volumn":"207.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.27","rise":"-1.55%","time":"23:55","volumn":"326.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.34","rise":"-1.44%","time":"00:00","volumn":"329.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.39","rise":"-1.36%","time":"00:05","volumn":"287.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.36","rise":"-1.41%","time":"00:10","volumn":"342.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.37","rise":"-1.40%","time":"00:15","volumn":"262.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.39","rise":"-1.36%","time":"00:20","volumn":"102.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.44","rise":"-1.28%","time":"00:25","volumn":"166.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.54","rise":"-1.12%","time":"00:30","volumn":"251.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.49","rise":"-1.20%","time":"00:35","volumn":"198.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"-1.22%","time":"00:40","volumn":"203.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.49","rise":"-1.20%","time":"00:45","volumn":"159.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.43","rise":"-1.30%","time":"00:50","volumn":"191.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.49","rise":"-1.20%","time":"00:55","volumn":"191.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.50","rise":"-1.18%","time":"01:00","volumn":"207.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.53","rise":"-1.14%","time":"01:05","volumn":"120.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"-1.22%","time":"01:10","volumn":"120.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.56","rise":"-1.08%","time":"01:15","volumn":"193.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.58","rise":"-1.05%","time":"01:20","volumn":"148.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.57","rise":"-1.07%","time":"01:25","volumn":"108.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.55","rise":"-1.09%","time":"01:30","volumn":"122.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.56","rise":"-1.08%","time":"01:35","volumn":"190.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.50","rise":"-1.18%","time":"01:40","volumn":"244.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"-1.22%","time":"01:45","volumn":"118.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.47","rise":"-1.23%","time":"01:50","volumn":"156.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"-1.22%","time":"01:55","volumn":"147.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.46","rise":"-1.25%","time":"02:00","volumn":"167.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.38","rise":"-1.38%","time":"02:05","volumn":"123.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.26","rise":"-1.58%","time":"02:10","volumn":"728.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.39","rise":"-1.36%","time":"02:15","volumn":"245.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.25","rise":"-1.59%","time":"02:20","volumn":"274.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.13","rise":"-1.79%","time":"02:25","volumn":"170.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.16","rise":"-1.73%","time":"02:30","volumn":"241.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.12","rise":"-1.80%","time":"02:35","volumn":"205.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.28","rise":"-1.54%","time":"02:40","volumn":"452.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.25","rise":"-1.59%","time":"02:45","volumn":"253.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.32","rise":"-1.48%","time":"02:50","volumn":"199.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.31","rise":"-1.50%","time":"02:55","volumn":"161.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.28","rise":"-1.54%","time":"03:00","volumn":"274.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.22","rise":"-1.64%","time":"03:05","volumn":"253.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.22","rise":"-1.64%","time":"03:10","volumn":"203.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.26","rise":"-1.58%","time":"03:15","volumn":"166.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.30","rise":"-1.51%","time":"03:20","volumn":"257.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.25","rise":"-1.59%","time":"03:25","volumn":"279.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.33","rise":"-1.46%","time":"03:30","volumn":"325.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.24","rise":"-1.61%","time":"03:35","volumn":"239.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.15","rise":"-1.76%","time":"03:40","volumn":"459.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.02","rise":"-1.97%","time":"03:45","volumn":"555.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"59.94","rise":"-2.10%","time":"03:50","volumn":"818.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.06","rise":"-1.90%","time":"03:55","volumn":"2473.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.12","rise":"-1.80%","time":"04:00","volumn":"1.09\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"382.31","ratio":"0.36%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"508.26","ratio":"0.95%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"431.00","ratio":"1.54%"}],"marketCapitalization":"346.15\u4ebf","maxPrice":"60.63","minPrice":"59.41","monthlyTendency":{"cx":{"o":["2024\/04\/01","2024\/04\/26"]},"cy":{"o":["63.56","62.67","61.78","60.90","60.01"]},"cyrate":{"o":["2.04%","0.61%","-0.81%","-2.24%","-3.66%"]},"p":[{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"62.29","rise":"0","time":"04\/01","volumn":"2.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"61.33","rise":"-1.54%","time":"04\/02","volumn":"3.22\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"61.58","rise":"-1.14%","time":"04\/03","volumn":"2.25\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"61.06","rise":"-1.97%","time":"04\/04","volumn":"2.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"62.04","rise":"-0.40%","time":"04\/05","volumn":"1.93\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"62.14","rise":"-0.24%","time":"04\/08","volumn":"2.45\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"63.56","rise":"2.04%","time":"04\/09","volumn":"4.49\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"63.01","rise":"1.16%","time":"04\/10","volumn":"2.68\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"63.06","rise":"1.24%","time":"04\/11","volumn":"3.72\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"61.52","rise":"-1.24%","time":"04\/12","volumn":"4.15\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"60.19","rise":"-3.37%","time":"04\/15","volumn":"3.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"60.03","rise":"-3.63%","time":"04\/16","volumn":"2.83\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"60.01","rise":"-3.66%","time":"04\/17","volumn":"2.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"60.07","rise":"-3.56%","time":"04\/18","volumn":"2.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"60.35","rise":"-3.11%","time":"04\/19","volumn":"3.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"61.20","rise":"-1.75%","time":"04\/22","volumn":"2.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.09","rise":"-1.93%","time":"04\/23","volumn":"2.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.50","rise":"-1.27%","time":"04\/24","volumn":"2.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"60.29","rise":"-3.21%","time":"04\/25","volumn":"7.78\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.12","rise":"-3.48%","time":"04\/26","volumn":"4.79\u4e07"}],"points":"20"},"open":"59.64","priceChangeRatio":"-0.28%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7eb3\u65af\u8fbe\u514bOMX\u4ea4\u6613\u6240","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["60.62","60.34","60.05","59.77","59.49"]},"cyrate":{"o":["0.55%","0.08%","-0.39%","-0.86%","-1.33%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.90","rise":"-0.65%","time":"21:31","volumn":"771.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.85","rise":"-0.73%","time":"21:32","volumn":"791.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.85","rise":"-0.73%","time":"21:33","volumn":"809.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.68","rise":"-1.01%","time":"21:34","volumn":"888.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.49","rise":"-1.33%","time":"21:35","volumn":"918.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.72","rise":"-0.95%","time":"21:36","volumn":"979.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.83","rise":"-0.76%","time":"21:37","volumn":"1049.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.88","rise":"-0.69%","time":"21:38","volumn":"1089.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.88","rise":"-0.68%","time":"21:39","volumn":"1160.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.78","rise":"-0.85%","time":"21:40","volumn":"1217.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.71","rise":"-0.96%","time":"21:41","volumn":"1509.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.82","rise":"-0.78%","time":"21:42","volumn":"1871.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.82","rise":"-0.78%","time":"21:43","volumn":"1956.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.91","rise":"-0.63%","time":"21:44","volumn":"2257.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.82","rise":"-0.78%","time":"21:45","volumn":"2407.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.83","rise":"-0.77%","time":"21:46","volumn":"2504.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.82","rise":"-0.78%","time":"21:47","volumn":"2621.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.66","rise":"-1.04%","time":"21:48","volumn":"2704.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.70","rise":"-0.99%","time":"21:49","volumn":"2798.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.67","rise":"-1.03%","time":"21:50","volumn":"2930.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.57","rise":"-1.19%","time":"21:51","volumn":"3062.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.66","rise":"-1.04%","time":"21:52","volumn":"3118.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.68","rise":"-1.01%","time":"21:53","volumn":"3965.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.67","rise":"-1.03%","time":"21:54","volumn":"4622.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.60","rise":"-1.14%","time":"21:55","volumn":"4681.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.60","rise":"-1.14%","time":"21:56","volumn":"4741.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.62","rise":"-1.11%","time":"21:57","volumn":"4859.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.64","rise":"-1.08%","time":"21:58","volumn":"4924.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.50","rise":"-1.31%","time":"21:59","volumn":"6607.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.63","rise":"-1.09%","time":"22:00","volumn":"6798.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.56","rise":"-1.20%","time":"22:01","volumn":"6968.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.88","rise":"-0.69%","time":"22:02","volumn":"7066.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.83","rise":"-0.76%","time":"22:03","volumn":"7201.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.84","rise":"-0.75%","time":"22:04","volumn":"7356.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.79","rise":"-0.83%","time":"22:05","volumn":"7496.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.74","rise":"-0.90%","time":"22:06","volumn":"7538.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.70","rise":"-0.97%","time":"22:07","volumn":"7597.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.68","rise":"-1.01%","time":"22:08","volumn":"9096.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.64","rise":"-1.08%","time":"22:09","volumn":"9146.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.61","rise":"-1.13%","time":"22:10","volumn":"9580.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.62","rise":"-1.12%","time":"22:11","volumn":"9810.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.62","rise":"-1.11%","time":"22:12","volumn":"1.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.63","rise":"-1.09%","time":"22:13","volumn":"1.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.74","rise":"-0.91%","time":"22:14","volumn":"1.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.78","rise":"-0.85%","time":"22:15","volumn":"1.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.65","rise":"-1.06%","time":"22:16","volumn":"1.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.63","rise":"-1.09%","time":"22:17","volumn":"1.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.61","rise":"-1.13%","time":"22:18","volumn":"1.16\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.61","rise":"-1.13%","time":"22:19","volumn":"1.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.65","rise":"-1.06%","time":"22:20","volumn":"1.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.70","rise":"-0.98%","time":"22:21","volumn":"1.44\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.71","rise":"-0.96%","time":"22:22","volumn":"1.72\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.80","rise":"-0.80%","time":"22:23","volumn":"1.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.81","rise":"-0.80%","time":"22:24","volumn":"1.74\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.77","rise":"-0.86%","time":"22:25","volumn":"1.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.70","rise":"-0.98%","time":"22:26","volumn":"1.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.72","rise":"-0.95%","time":"22:27","volumn":"1.75\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.76","rise":"-0.88%","time":"22:28","volumn":"1.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.95","rise":"-0.56%","time":"22:29","volumn":"1.77\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"59.96","rise":"-0.55%","time":"22:30","volumn":"1.79\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.05","rise":"-0.40%","time":"22:31","volumn":"1.80\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.17","rise":"-0.20%","time":"22:32","volumn":"1.81\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.13","rise":"-0.26%","time":"22:33","volumn":"1.83\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.09","rise":"-0.33%","time":"22:34","volumn":"1.84\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.13","rise":"-0.27%","time":"22:35","volumn":"1.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.09","rise":"-0.33%","time":"22:36","volumn":"1.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.11","rise":"-0.30%","time":"22:37","volumn":"1.86\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.19","rise":"-0.17%","time":"22:38","volumn":"1.87\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.20","rise":"-0.15%","time":"22:39","volumn":"1.88\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.19","rise":"-0.17%","time":"22:40","volumn":"1.88\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.24","rise":"-0.08%","time":"22:41","volumn":"1.92\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.39","rise":"0.17%","time":"22:42","volumn":"1.93\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.40","rise":"0.18%","time":"22:43","volumn":"1.94\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.40","rise":"0.18%","time":"22:44","volumn":"1.94\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.42","rise":"0.22%","time":"22:45","volumn":"1.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.38","rise":"0.14%","time":"22:46","volumn":"1.95\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.36","rise":"0.12%","time":"22:47","volumn":"1.96\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.40","rise":"0.18%","time":"22:48","volumn":"1.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.41","rise":"0.20%","time":"22:49","volumn":"1.97\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.42","rise":"0.22%","time":"22:50","volumn":"1.98\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.47","rise":"0.30%","time":"22:51","volumn":"1.99\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.52","rise":"0.38%","time":"22:52","volumn":"1.99\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.54","rise":"0.41%","time":"22:53","volumn":"2.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.54","rise":"0.41%","time":"22:54","volumn":"2.00\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.59","rise":"0.51%","time":"22:55","volumn":"2.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.60","rise":"0.51%","time":"22:56","volumn":"2.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.62","rise":"0.55%","time":"22:57","volumn":"2.02\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.61","rise":"0.53%","time":"22:58","volumn":"2.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.57","rise":"0.46%","time":"22:59","volumn":"2.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.52","rise":"0.38%","time":"23:00","volumn":"2.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.50","rise":"0.35%","time":"23:01","volumn":"2.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.47","rise":"0.30%","time":"23:02","volumn":"2.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.44","rise":"0.25%","time":"23:03","volumn":"2.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.45","rise":"0.27%","time":"23:04","volumn":"2.06\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.38","rise":"0.15%","time":"23:05","volumn":"2.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.37","rise":"0.13%","time":"23:06","volumn":"2.07\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.34","rise":"0.08%","time":"23:07","volumn":"2.08\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.30","rise":"0.02%","time":"23:08","volumn":"2.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.34","rise":"0.08%","time":"23:09","volumn":"2.09\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.33","rise":"0.07%","time":"23:10","volumn":"2.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.33","rise":"0.07%","time":"23:11","volumn":"2.10\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.29","rise":"0.00%","time":"23:12","volumn":"2.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.25","rise":"-0.07%","time":"23:13","volumn":"2.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.23","rise":"-0.10%","time":"23:14","volumn":"2.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.28","rise":"-0.02%","time":"23:15","volumn":"2.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.30","rise":"0.02%","time":"23:16","volumn":"2.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.28","rise":"-0.02%","time":"23:17","volumn":"2.12\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.25","rise":"-0.07%","time":"23:18","volumn":"2.13\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.21","rise":"-0.13%","time":"23:19","volumn":"2.13\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.23","rise":"-0.10%","time":"23:20","volumn":"2.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.21","rise":"-0.13%","time":"23:21","volumn":"2.14\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.22","rise":"-0.12%","time":"23:22","volumn":"2.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.22","rise":"-0.12%","time":"23:23","volumn":"2.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.19","rise":"-0.17%","time":"23:24","volumn":"2.15\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.21","rise":"-0.13%","time":"23:25","volumn":"2.16\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.21","rise":"-0.13%","time":"23:26","volumn":"2.16\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.23","rise":"-0.10%","time":"23:27","volumn":"2.16\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.29","rise":"0.00%","time":"23:28","volumn":"2.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.29","rise":"0.00%","time":"23:29","volumn":"2.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.29","rise":"0.00%","time":"23:30","volumn":"2.18\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.32","rise":"0.05%","time":"23:31","volumn":"2.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.36","rise":"0.12%","time":"23:32","volumn":"2.19\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.38","rise":"0.16%","time":"23:33","volumn":"2.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.41","rise":"0.20%","time":"23:34","volumn":"2.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.37","rise":"0.13%","time":"23:35","volumn":"2.20\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.33","rise":"0.07%","time":"23:36","volumn":"2.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.34","rise":"0.08%","time":"23:37","volumn":"2.21\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.36","rise":"0.12%","time":"23:38","volumn":"2.22\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.38","rise":"0.15%","time":"23:39","volumn":"2.22\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.37","rise":"0.13%","time":"23:40","volumn":"2.22\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.31","rise":"0.03%","time":"23:41","volumn":"2.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.31","rise":"0.04%","time":"23:42","volumn":"2.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.34","rise":"0.08%","time":"23:43","volumn":"2.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.34","rise":"0.08%","time":"23:44","volumn":"2.23\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.37","rise":"0.13%","time":"23:45","volumn":"2.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.34","rise":"0.08%","time":"23:46","volumn":"2.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.32","rise":"0.05%","time":"23:47","volumn":"2.24\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.33","rise":"0.07%","time":"23:48","volumn":"2.25\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.23","rise":"-0.10%","time":"23:49","volumn":"2.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.17","rise":"-0.20%","time":"23:50","volumn":"2.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.22","rise":"-0.12%","time":"23:51","volumn":"2.26\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.28","rise":"-0.02%","time":"23:52","volumn":"2.27\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.31","rise":"0.03%","time":"23:53","volumn":"2.28\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.27","rise":"-0.02%","time":"23:54","volumn":"2.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.27","rise":"-0.02%","time":"23:55","volumn":"2.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.27","rise":"-0.03%","time":"23:56","volumn":"2.29\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.27","rise":"-0.02%","time":"23:57","volumn":"2.30\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.33","rise":"0.07%","time":"23:58","volumn":"2.31\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.35","rise":"0.10%","time":"23:59","volumn":"2.32\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.34","rise":"0.09%","time":"00:00","volumn":"2.32\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.40","rise":"0.18%","time":"00:01","volumn":"2.33\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.40","rise":"0.18%","time":"00:02","volumn":"2.34\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.41","rise":"0.20%","time":"00:03","volumn":"2.34\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.39","rise":"0.17%","time":"00:04","volumn":"2.35\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.39","rise":"0.17%","time":"00:05","volumn":"2.35\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.38","rise":"0.15%","time":"00:06","volumn":"2.36\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.40","rise":"0.18%","time":"00:07","volumn":"2.37\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.39","rise":"0.17%","time":"00:08","volumn":"2.38\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.36","rise":"0.12%","time":"00:09","volumn":"2.39\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.36","rise":"0.12%","time":"00:10","volumn":"2.39\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.38","rise":"0.15%","time":"00:11","volumn":"2.39\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.31","rise":"0.04%","time":"00:12","volumn":"2.40\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.29","rise":"0.00%","time":"00:13","volumn":"2.40\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.35","rise":"0.10%","time":"00:14","volumn":"2.41\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.37","rise":"0.13%","time":"00:15","volumn":"2.41\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.37","rise":"0.13%","time":"00:16","volumn":"2.41\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.39","rise":"0.17%","time":"00:17","volumn":"2.42\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.37","rise":"0.13%","time":"00:18","volumn":"2.42\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.40","rise":"0.17%","time":"00:19","volumn":"2.42\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.39","rise":"0.17%","time":"00:20","volumn":"2.42\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.35","rise":"0.10%","time":"00:21","volumn":"2.42\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.37","rise":"0.12%","time":"00:22","volumn":"2.43\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.41","rise":"0.21%","time":"00:23","volumn":"2.43\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.44","rise":"0.25%","time":"00:24","volumn":"2.44\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.44","rise":"0.25%","time":"00:25","volumn":"2.44\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.32%","time":"00:26","volumn":"2.45\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.50","rise":"0.35%","time":"00:27","volumn":"2.45\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.51","rise":"0.36%","time":"00:28","volumn":"2.45\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.52","rise":"0.38%","time":"00:29","volumn":"2.46\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.54","rise":"0.41%","time":"00:30","volumn":"2.46\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.53","rise":"0.40%","time":"00:31","volumn":"2.46\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.51","rise":"0.36%","time":"00:32","volumn":"2.47\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.32%","time":"00:33","volumn":"2.47\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.44","rise":"0.25%","time":"00:34","volumn":"2.48\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.49","rise":"0.33%","time":"00:35","volumn":"2.48\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.32%","time":"00:36","volumn":"2.49\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.51","rise":"0.36%","time":"00:37","volumn":"2.49\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.50","rise":"0.35%","time":"00:38","volumn":"2.50\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.51","rise":"0.36%","time":"00:39","volumn":"2.50\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.32%","time":"00:40","volumn":"2.50\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.47","rise":"0.30%","time":"00:41","volumn":"2.51\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.46","rise":"0.28%","time":"00:42","volumn":"2.51\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.49","rise":"0.33%","time":"00:43","volumn":"2.52\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.49","rise":"0.33%","time":"00:44","volumn":"2.52\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.49","rise":"0.33%","time":"00:45","volumn":"2.52\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.47","rise":"0.30%","time":"00:46","volumn":"2.52\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.46","rise":"0.28%","time":"00:47","volumn":"2.53\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.42","rise":"0.22%","time":"00:48","volumn":"2.53\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.41","rise":"0.21%","time":"00:49","volumn":"2.54\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.43","rise":"0.23%","time":"00:50","volumn":"2.54\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.45","rise":"0.27%","time":"00:51","volumn":"2.54\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.47","rise":"0.30%","time":"00:52","volumn":"2.55\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.31%","time":"00:53","volumn":"2.55\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.32%","time":"00:54","volumn":"2.55\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.49","rise":"0.33%","time":"00:55","volumn":"2.56\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.46","rise":"0.28%","time":"00:56","volumn":"2.56\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.32%","time":"00:57","volumn":"2.57\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.32%","time":"00:58","volumn":"2.57\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.52","rise":"0.38%","time":"00:59","volumn":"2.57\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.50","rise":"0.35%","time":"01:00","volumn":"2.58\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.53","rise":"0.40%","time":"01:01","volumn":"2.58\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.50","rise":"0.35%","time":"01:02","volumn":"2.59\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.52","rise":"0.38%","time":"01:03","volumn":"2.59\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.50","rise":"0.35%","time":"01:04","volumn":"2.59\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.53","rise":"0.40%","time":"01:05","volumn":"2.59\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.52","rise":"0.38%","time":"01:06","volumn":"2.59\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.52","rise":"0.38%","time":"01:07","volumn":"2.59\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.32%","time":"01:08","volumn":"2.60\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.32%","time":"01:09","volumn":"2.60\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.32%","time":"01:10","volumn":"2.60\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.50","rise":"0.35%","time":"01:11","volumn":"2.61\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.49","rise":"0.33%","time":"01:12","volumn":"2.62\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.52","rise":"0.38%","time":"01:13","volumn":"2.62\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.55","rise":"0.42%","time":"01:14","volumn":"2.62\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.56","rise":"0.46%","time":"01:15","volumn":"2.62\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.57","rise":"0.46%","time":"01:16","volumn":"2.63\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.55","rise":"0.42%","time":"01:17","volumn":"2.63\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.55","rise":"0.43%","time":"01:18","volumn":"2.64\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.58","rise":"0.48%","time":"01:19","volumn":"2.64\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.58","rise":"0.48%","time":"01:20","volumn":"2.64\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.58","rise":"0.47%","time":"01:21","volumn":"2.64\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.58","rise":"0.48%","time":"01:22","volumn":"2.64\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.58","rise":"0.48%","time":"01:23","volumn":"2.64\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.58","rise":"0.47%","time":"01:24","volumn":"2.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.57","rise":"0.46%","time":"01:25","volumn":"2.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.57","rise":"0.46%","time":"01:26","volumn":"2.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.56","rise":"0.46%","time":"01:27","volumn":"2.65\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.55","rise":"0.44%","time":"01:28","volumn":"2.66\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.56","rise":"0.45%","time":"01:29","volumn":"2.66\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.55","rise":"0.44%","time":"01:30","volumn":"2.66\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.55","rise":"0.42%","time":"01:31","volumn":"2.66\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.56","rise":"0.45%","time":"01:32","volumn":"2.67\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.59","rise":"0.49%","time":"01:33","volumn":"2.67\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.59","rise":"0.49%","time":"01:34","volumn":"2.67\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.56","rise":"0.46%","time":"01:35","volumn":"2.68\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.56","rise":"0.46%","time":"01:36","volumn":"2.68\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.57","rise":"0.46%","time":"01:37","volumn":"2.68\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.32%","time":"01:38","volumn":"2.69\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.50","rise":"0.35%","time":"01:39","volumn":"2.70\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.50","rise":"0.35%","time":"01:40","volumn":"2.70\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.32%","time":"01:41","volumn":"2.71\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.45","rise":"0.27%","time":"01:42","volumn":"2.71\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.44","rise":"0.25%","time":"01:43","volumn":"2.71\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.49","rise":"0.33%","time":"01:44","volumn":"2.72\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.32%","time":"01:45","volumn":"2.72\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.49","rise":"0.33%","time":"01:46","volumn":"2.72\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.44","rise":"0.25%","time":"01:47","volumn":"2.72\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.44","rise":"0.25%","time":"01:48","volumn":"2.73\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.44","rise":"0.25%","time":"01:49","volumn":"2.73\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.47","rise":"0.30%","time":"01:50","volumn":"2.73\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.31%","time":"01:51","volumn":"2.73\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.49","rise":"0.34%","time":"01:52","volumn":"2.74\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.49","rise":"0.33%","time":"01:53","volumn":"2.74\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.31%","time":"01:54","volumn":"2.74\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.31%","time":"01:55","volumn":"2.75\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.32%","time":"01:56","volumn":"2.75\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.48","rise":"0.32%","time":"01:57","volumn":"2.75\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.49","rise":"0.33%","time":"01:58","volumn":"2.75\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.50","rise":"0.34%","time":"01:59","volumn":"2.76\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.46","rise":"0.28%","time":"02:00","volumn":"2.76\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.46","rise":"0.28%","time":"02:01","volumn":"2.77\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.45","rise":"0.26%","time":"02:02","volumn":"2.77\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.45","rise":"0.27%","time":"02:03","volumn":"2.77\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.42","rise":"0.22%","time":"02:04","volumn":"2.77\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.38","rise":"0.15%","time":"02:05","volumn":"2.78\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.39","rise":"0.17%","time":"02:06","volumn":"2.78\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.39","rise":"0.17%","time":"02:07","volumn":"2.78\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.36","rise":"0.12%","time":"02:08","volumn":"2.79\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.29","rise":"0.00%","time":"02:09","volumn":"2.84\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.26","rise":"-0.05%","time":"02:10","volumn":"2.85\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.25","rise":"-0.07%","time":"02:11","volumn":"2.85\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.33","rise":"0.07%","time":"02:12","volumn":"2.86\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.37","rise":"0.13%","time":"02:13","volumn":"2.87\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.42","rise":"0.22%","time":"02:14","volumn":"2.87\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.39","rise":"0.17%","time":"02:15","volumn":"2.87\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.32","rise":"0.05%","time":"02:16","volumn":"2.88\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.34","rise":"0.09%","time":"02:17","volumn":"2.89\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.32","rise":"0.05%","time":"02:18","volumn":"2.89\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.32","rise":"0.05%","time":"02:19","volumn":"2.90\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.25","rise":"-0.07%","time":"02:20","volumn":"2.90\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.27","rise":"-0.03%","time":"02:21","volumn":"2.91\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.24","rise":"-0.08%","time":"02:22","volumn":"2.91\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.17","rise":"-0.20%","time":"02:23","volumn":"2.91\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.19","rise":"-0.17%","time":"02:24","volumn":"2.91\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.13","rise":"-0.27%","time":"02:25","volumn":"2.92\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.13","rise":"-0.27%","time":"02:26","volumn":"2.92\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.12","rise":"-0.27%","time":"02:27","volumn":"2.93\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.15","rise":"-0.23%","time":"02:28","volumn":"2.93\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.14","rise":"-0.25%","time":"02:29","volumn":"2.94\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.16","rise":"-0.21%","time":"02:30","volumn":"2.94\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.16","rise":"-0.21%","time":"02:31","volumn":"2.94\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.16","rise":"-0.22%","time":"02:32","volumn":"2.95\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.13","rise":"-0.27%","time":"02:33","volumn":"2.95\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.16","rise":"-0.22%","time":"02:34","volumn":"2.96\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.12","rise":"-0.28%","time":"02:35","volumn":"2.96\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.17","rise":"-0.20%","time":"02:36","volumn":"2.97\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.13","rise":"-0.27%","time":"02:37","volumn":"2.97\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.18","rise":"-0.18%","time":"02:38","volumn":"2.99\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.24","rise":"-0.08%","time":"02:39","volumn":"3.00\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.28","rise":"-0.02%","time":"02:40","volumn":"3.01\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.27","rise":"-0.03%","time":"02:41","volumn":"3.01\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.26","rise":"-0.05%","time":"02:42","volumn":"3.02\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.24","rise":"-0.07%","time":"02:43","volumn":"3.02\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.24","rise":"-0.07%","time":"02:44","volumn":"3.03\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.25","rise":"-0.07%","time":"02:45","volumn":"3.03\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.28","rise":"-0.02%","time":"02:46","volumn":"3.04\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.28","rise":"-0.02%","time":"02:47","volumn":"3.04\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.30","rise":"0.02%","time":"02:48","volumn":"3.04\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.29","rise":"0.00%","time":"02:49","volumn":"3.05\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.32","rise":"0.05%","time":"02:50","volumn":"3.05\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.34","rise":"0.07%","time":"02:51","volumn":"3.05\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.34","rise":"0.07%","time":"02:52","volumn":"3.06\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.34","rise":"0.08%","time":"02:53","volumn":"3.06\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.32","rise":"0.05%","time":"02:54","volumn":"3.07\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.31","rise":"0.03%","time":"02:55","volumn":"3.07\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.28","rise":"-0.02%","time":"02:56","volumn":"3.08\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.30","rise":"0.02%","time":"02:57","volumn":"3.08\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.30","rise":"0.02%","time":"02:58","volumn":"3.09\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.30","rise":"0.02%","time":"02:59","volumn":"3.09\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.28","rise":"-0.02%","time":"03:00","volumn":"3.10\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.25","rise":"-0.07%","time":"03:01","volumn":"3.10\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.25","rise":"-0.07%","time":"03:02","volumn":"3.10\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.19","rise":"-0.17%","time":"03:03","volumn":"3.11\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.20","rise":"-0.15%","time":"03:04","volumn":"3.12\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.22","rise":"-0.12%","time":"03:05","volumn":"3.12\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.23","rise":"-0.10%","time":"03:06","volumn":"3.12\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.24","rise":"-0.08%","time":"03:07","volumn":"3.13\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.27","rise":"-0.03%","time":"03:08","volumn":"3.13\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.24","rise":"-0.07%","time":"03:09","volumn":"3.14\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.22","rise":"-0.12%","time":"03:10","volumn":"3.14\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.22","rise":"-0.12%","time":"03:11","volumn":"3.14\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.22","rise":"-0.12%","time":"03:12","volumn":"3.15\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.25","rise":"-0.07%","time":"03:13","volumn":"3.15\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.25","rise":"-0.07%","time":"03:14","volumn":"3.15\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.26","rise":"-0.06%","time":"03:15","volumn":"3.16\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.26","rise":"-0.05%","time":"03:16","volumn":"3.16\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.26","rise":"-0.06%","time":"03:17","volumn":"3.17\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.25","rise":"-0.07%","time":"03:18","volumn":"3.17\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.27","rise":"-0.04%","time":"03:19","volumn":"3.18\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.30","rise":"0.02%","time":"03:20","volumn":"3.18\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.29","rise":"0.00%","time":"03:21","volumn":"3.19\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.27","rise":"-0.02%","time":"03:22","volumn":"3.19\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.25","rise":"-0.06%","time":"03:23","volumn":"3.20\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.23","rise":"-0.10%","time":"03:24","volumn":"3.21\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.25","rise":"-0.07%","time":"03:25","volumn":"3.21\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.27","rise":"-0.02%","time":"03:26","volumn":"3.22\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.25","rise":"-0.07%","time":"03:27","volumn":"3.23\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.30","rise":"0.02%","time":"03:28","volumn":"3.23\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.31","rise":"0.04%","time":"03:29","volumn":"3.24\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.33","rise":"0.07%","time":"03:30","volumn":"3.25\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.27","rise":"-0.03%","time":"03:31","volumn":"3.25\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.29","rise":"0.00%","time":"03:32","volumn":"3.25\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.28","rise":"-0.02%","time":"03:33","volumn":"3.26\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.24","rise":"-0.08%","time":"03:34","volumn":"3.26\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.24","rise":"-0.08%","time":"03:35","volumn":"3.27\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.24","rise":"-0.08%","time":"03:36","volumn":"3.28\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.23","rise":"-0.09%","time":"03:37","volumn":"3.28\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.15","rise":"-0.23%","time":"03:38","volumn":"3.30\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.16","rise":"-0.22%","time":"03:39","volumn":"3.31\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.15","rise":"-0.24%","time":"03:40","volumn":"3.31\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.15","rise":"-0.24%","time":"03:41","volumn":"3.32\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.14","rise":"-0.25%","time":"03:42","volumn":"3.33\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.15","rise":"-0.23%","time":"03:43","volumn":"3.34\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.11","rise":"-0.30%","time":"03:44","volumn":"3.36\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.02","rise":"-0.45%","time":"03:45","volumn":"3.37\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.07","rise":"-0.36%","time":"03:46","volumn":"3.38\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"59.98","rise":"-0.51%","time":"03:47","volumn":"3.40\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"59.93","rise":"-0.60%","time":"03:48","volumn":"3.41\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"59.95","rise":"-0.56%","time":"03:49","volumn":"3.43\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"59.94","rise":"-0.58%","time":"03:50","volumn":"3.45\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"59.93","rise":"-0.60%","time":"03:51","volumn":"3.50\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.01","rise":"-0.47%","time":"03:52","volumn":"3.55\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"59.97","rise":"-0.53%","time":"03:53","volumn":"3.59\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"59.94","rise":"-0.59%","time":"03:54","volumn":"3.63\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.06","rise":"-0.38%","time":"03:55","volumn":"3.70\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.05","rise":"-0.40%","time":"03:56","volumn":"3.76\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.06","rise":"-0.38%","time":"03:57","volumn":"3.85\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.11","rise":"-0.29%","time":"03:58","volumn":"3.93\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.15","rise":"-0.23%","time":"03:59","volumn":"3.97\u4e07"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"60.12","rise":"-0.28%","time":"04:00","volumn":"4.79\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7eb3\u65af\u8fbe\u514bOMX\u4ea4\u6613\u6240[NDAQ]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_NDAQ.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/NDAQ.html?from=360search","volume":"479.21\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/15","2024\/04\/26"]},"cy":{"o":["63.56","59.37","55.19","51.00","46.81"]},"cyrate":{"o":["17.07%","9.36%","1.65%","-6.06%","-13.78%"]},"p":[{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"54.29","rise":"0","time":"05\/15","volumn":"1.22\u4e07"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"53.66","rise":"-1.16%","time":"05\/16","volumn":"1.21\u4e07"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"54.05","rise":"-0.44%","time":"05\/17","volumn":"1.86\u4e07"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"54.34","rise":"0.09%","time":"05\/18","volumn":"1.61\u4e07"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"54.44","rise":"0.28%","time":"05\/19","volumn":"1.68\u4e07"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"54.58","rise":"0.53%","time":"05\/22","volumn":"1.44\u4e07"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"53.52","rise":"-1.42%","time":"05\/23","volumn":"1.94\u4e07"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"52.98","rise":"-2.41%","time":"05\/24","volumn":"1.66\u4e07"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"52.30","rise":"-3.67%","time":"05\/25","volumn":"2.29\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"53.34","rise":"-1.75%","time":"05\/26","volumn":"3.54\u4e07"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"54.07","rise":"-0.41%","time":"05\/30","volumn":"3.82\u4e07"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"54.47","rise":"0.33%","time":"05\/31","volumn":"7.54\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"54.15","rise":"-0.26%","time":"06\/01","volumn":"2.64\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"55.45","rise":"2.14%","time":"06\/02","volumn":"2.58\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"55.14","rise":"1.57%","time":"06\/05","volumn":"2.42\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"56.25","rise":"3.61%","time":"06\/06","volumn":"2.75\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"56.17","rise":"3.46%","time":"06\/07","volumn":"3.61\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"56.79","rise":"4.60%","time":"06\/08","volumn":"2.84\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"56.95","rise":"4.90%","time":"06\/09","volumn":"1.57\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"50.12","rise":"-7.68%","time":"06\/12","volumn":"16.72\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"50.18","rise":"-7.57%","time":"06\/13","volumn":"6.38\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"50.28","rise":"-7.39%","time":"06\/14","volumn":"7.43\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"51.61","rise":"-4.94%","time":"06\/15","volumn":"4.26\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"50.56","rise":"-6.87%","time":"06\/16","volumn":"7.42\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"50.96","rise":"-6.13%","time":"06\/20","volumn":"4.60\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"49.90","rise":"-8.09%","time":"06\/21","volumn":"4.01\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"48.89","rise":"-9.95%","time":"06\/22","volumn":"4.62\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"48.98","rise":"-9.78%","time":"06\/23","volumn":"5.62\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"48.95","rise":"-9.84%","time":"06\/26","volumn":"3.20\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"49.16","rise":"-9.45%","time":"06\/27","volumn":"4.14\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"48.92","rise":"-9.89%","time":"06\/28","volumn":"4.81\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"49.19","rise":"-9.39%","time":"06\/29","volumn":"2.88\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"49.19","rise":"-9.39%","time":"06\/30","volumn":"3.75\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"49.04","rise":"-9.67%","time":"07\/03","volumn":"2.00\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"49.26","rise":"-9.27%","time":"07\/05","volumn":"3.63\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"48.33","rise":"-10.98%","time":"07\/06","volumn":"3.62\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"48.31","rise":"-11.01%","time":"07\/07","volumn":"3.14\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"48.44","rise":"-10.78%","time":"07\/10","volumn":"5.55\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"49.05","rise":"-9.65%","time":"07\/11","volumn":"3.79\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"49.34","rise":"-9.12%","time":"07\/12","volumn":"2.99\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"50.51","rise":"-6.96%","time":"07\/13","volumn":"3.14\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"49.95","rise":"-7.99%","time":"07\/14","volumn":"3.23\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"50.24","rise":"-7.46%","time":"07\/17","volumn":"3.63\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"50.72","rise":"-6.58%","time":"07\/18","volumn":"5.42\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"49.77","rise":"-8.33%","time":"07\/19","volumn":"5.67\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"48.95","rise":"-9.84%","time":"07\/20","volumn":"4.73\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"50.05","rise":"-7.81%","time":"07\/21","volumn":"11.49\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"50.39","rise":"-7.18%","time":"07\/24","volumn":"3.49\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"50.41","rise":"-7.15%","time":"07\/25","volumn":"2.82\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"50.26","rise":"-7.42%","time":"07\/26","volumn":"2.50\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"49.61","rise":"-8.62%","time":"07\/27","volumn":"2.08\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"49.83","rise":"-8.22%","time":"07\/28","volumn":"1.83\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.83","rise":"-8.22%","time":"07\/31","volumn":"2.75\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"49.58","rise":"-8.68%","time":"08\/01","volumn":"2.07\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"49.01","rise":"-9.73%","time":"08\/02","volumn":"2.19\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"48.72","rise":"-10.26%","time":"08\/03","volumn":"2.66\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"48.79","rise":"-10.13%","time":"08\/04","volumn":"2.01\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"49.34","rise":"-9.12%","time":"08\/07","volumn":"1.73\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"49.38","rise":"-9.04%","time":"08\/08","volumn":"2.25\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"49.80","rise":"-8.27%","time":"08\/09","volumn":"2.65\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"50.85","rise":"-6.34%","time":"08\/10","volumn":"3.54\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"50.30","rise":"-7.35%","time":"08\/11","volumn":"2.66\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"50.42","rise":"-7.13%","time":"08\/14","volumn":"2.68\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"49.91","rise":"-8.07%","time":"08\/15","volumn":"1.95\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"50.19","rise":"-7.55%","time":"08\/16","volumn":"2.36\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"51.01","rise":"-6.04%","time":"08\/17","volumn":"5.20\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"51.14","rise":"-5.80%","time":"08\/18","volumn":"3.38\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"51.13","rise":"-5.82%","time":"08\/21","volumn":"2.30\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"51.30","rise":"-5.51%","time":"08\/22","volumn":"2.59\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"51.99","rise":"-4.24%","time":"08\/23","volumn":"2.32\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"51.67","rise":"-4.83%","time":"08\/24","volumn":"2.14\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"52.07","rise":"-4.09%","time":"08\/25","volumn":"1.87\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"52.51","rise":"-3.28%","time":"08\/28","volumn":"1.63\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"52.68","rise":"-2.97%","time":"08\/29","volumn":"1.68\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"52.00","rise":"-4.22%","time":"08\/30","volumn":"2.15\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"51.82","rise":"-4.55%","time":"08\/31","volumn":"2.86\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"51.28","rise":"-5.54%","time":"09\/01","volumn":"2.94\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"50.05","rise":"-7.81%","time":"09\/05","volumn":"3.21\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"50.92","rise":"-6.21%","time":"09\/06","volumn":"2.49\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"51.00","rise":"-6.06%","time":"09\/07","volumn":"2.11\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"50.77","rise":"-6.48%","time":"09\/08","volumn":"3.02\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"50.71","rise":"-6.59%","time":"09\/11","volumn":"1.66\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"50.81","rise":"-6.41%","time":"09\/12","volumn":"1.53\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"50.44","rise":"-7.09%","time":"09\/13","volumn":"1.98\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"51.03","rise":"-6.00%","time":"09\/14","volumn":"1.83\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"50.33","rise":"-7.29%","time":"09\/15","volumn":"2.70\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"50.58","rise":"-6.83%","time":"09\/18","volumn":"1.49\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"50.49","rise":"-7.00%","time":"09\/19","volumn":"2.45\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"50.13","rise":"-7.66%","time":"09\/20","volumn":"1.62\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"48.40","rise":"-10.85%","time":"09\/21","volumn":"2.29\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"48.23","rise":"-11.16%","time":"09\/22","volumn":"1.64\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"48.20","rise":"-11.22%","time":"09\/25","volumn":"1.66\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"47.54","rise":"-12.43%","time":"09\/26","volumn":"1.88\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"47.89","rise":"-11.79%","time":"09\/27","volumn":"2.02\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"48.48","rise":"-10.70%","time":"09\/28","volumn":"2.04\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"48.15","rise":"-11.31%","time":"09\/29","volumn":"1.71\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"47.98","rise":"-11.62%","time":"10\/02","volumn":"3.12\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"46.81","rise":"-13.78%","time":"10\/03","volumn":"3.53\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"48.34","rise":"-10.96%","time":"10\/04","volumn":"3.32\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"48.58","rise":"-10.52%","time":"10\/05","volumn":"2.09\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"49.17","rise":"-9.43%","time":"10\/06","volumn":"1.96\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"49.29","rise":"-9.21%","time":"10\/09","volumn":"1.58\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"49.43","rise":"-8.95%","time":"10\/10","volumn":"2.30\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"49.22","rise":"-9.34%","time":"10\/11","volumn":"2.15\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"48.88","rise":"-9.97%","time":"10\/12","volumn":"2.16\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"48.93","rise":"-9.87%","time":"10\/13","volumn":"1.54\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"49.86","rise":"-8.16%","time":"10\/16","volumn":"2.30\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"49.49","rise":"-8.84%","time":"10\/17","volumn":"3.68\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"51.48","rise":"-5.18%","time":"10\/18","volumn":"6.69\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"50.85","rise":"-6.34%","time":"10\/19","volumn":"2.92\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"50.16","rise":"-7.61%","time":"10\/20","volumn":"2.80\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"49.38","rise":"-9.04%","time":"10\/23","volumn":"2.02\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"49.02","rise":"-9.71%","time":"10\/24","volumn":"2.03\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"49.05","rise":"-9.65%","time":"10\/25","volumn":"1.97\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"49.26","rise":"-9.27%","time":"10\/26","volumn":"1.91\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"47.15","rise":"-13.15%","time":"10\/27","volumn":"2.97\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"48.47","rise":"-10.72%","time":"10\/30","volumn":"2.39\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"49.16","rise":"-9.45%","time":"10\/31","volumn":"1.75\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"48.27","rise":"-11.09%","time":"11\/01","volumn":"2.39\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"49.42","rise":"-8.97%","time":"11\/02","volumn":"2.64\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"49.78","rise":"-8.31%","time":"11\/03","volumn":"2.02\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"50.29","rise":"-7.37%","time":"11\/06","volumn":"2.65\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"50.75","rise":"-6.52%","time":"11\/07","volumn":"2.26\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"51.30","rise":"-5.51%","time":"11\/08","volumn":"2.52\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"50.98","rise":"-6.10%","time":"11\/09","volumn":"2.09\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"51.67","rise":"-4.83%","time":"11\/10","volumn":"1.85\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"51.65","rise":"-4.86%","time":"11\/13","volumn":"1.65\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"52.67","rise":"-2.98%","time":"11\/14","volumn":"2.44\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"52.88","rise":"-2.60%","time":"11\/15","volumn":"2.50\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"53.10","rise":"-2.19%","time":"11\/16","volumn":"1.88\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"53.04","rise":"-2.30%","time":"11\/17","volumn":"1.82\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"53.70","rise":"-1.09%","time":"11\/20","volumn":"2.41\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"54.18","rise":"-0.20%","time":"11\/21","volumn":"1.76\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"54.69","rise":"0.74%","time":"11\/22","volumn":"1.94\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"54.86","rise":"1.05%","time":"11\/24","volumn":"8677.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"54.70","rise":"0.76%","time":"11\/27","volumn":"1.79\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"55.14","rise":"1.57%","time":"11\/28","volumn":"2.41\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"55.26","rise":"1.79%","time":"11\/29","volumn":"2.91\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"55.40","rise":"2.04%","time":"11\/30","volumn":"4.48\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"55.46","rise":"2.16%","time":"12\/01","volumn":"2.17\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"55.79","rise":"2.76%","time":"12\/04","volumn":"4.00\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"55.28","rise":"1.82%","time":"12\/05","volumn":"2.67\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"55.40","rise":"2.04%","time":"12\/06","volumn":"2.43\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"53.91","rise":"-0.70%","time":"12\/07","volumn":"2.88\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.75","rise":"-0.99%","time":"12\/08","volumn":"2.07\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"54.00","rise":"-0.53%","time":"12\/11","volumn":"2.78\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"53.95","rise":"-0.63%","time":"12\/12","volumn":"2.72\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"56.17","rise":"3.46%","time":"12\/13","volumn":"4.20\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"55.89","rise":"2.95%","time":"12\/14","volumn":"4.17\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"54.52","rise":"0.42%","time":"12\/15","volumn":"5.72\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"55.16","rise":"1.60%","time":"12\/18","volumn":"2.62\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"55.54","rise":"2.30%","time":"12\/19","volumn":"2.07\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.93","rise":"1.18%","time":"12\/20","volumn":"2.05\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"55.87","rise":"2.91%","time":"12\/21","volumn":"1.83\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"56.82","rise":"4.66%","time":"12\/22","volumn":"2.32\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"57.41","rise":"5.75%","time":"12\/26","volumn":"1.34\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"57.77","rise":"6.41%","time":"12\/27","volumn":"1.35\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"58.02","rise":"6.87%","time":"12\/28","volumn":"1.19\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"57.92","rise":"6.69%","time":"12\/29","volumn":"1.52\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"56.68","rise":"4.40%","time":"01\/02","volumn":"1.95\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"55.77","rise":"2.73%","time":"01\/03","volumn":"2.49\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"55.81","rise":"2.80%","time":"01\/04","volumn":"2.14\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"55.45","rise":"2.14%","time":"01\/05","volumn":"1.98\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"56.49","rise":"4.05%","time":"01\/08","volumn":"3.02\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"56.15","rise":"3.43%","time":"01\/09","volumn":"2.46\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"56.67","rise":"4.38%","time":"01\/10","volumn":"2.96\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"56.32","rise":"3.74%","time":"01\/11","volumn":"2.19\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"56.71","rise":"4.46%","time":"01\/12","volumn":"1.83\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"56.24","rise":"3.59%","time":"01\/16","volumn":"3.53\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"55.89","rise":"2.95%","time":"01\/17","volumn":"2.94\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"56.61","rise":"4.27%","time":"01\/18","volumn":"1.86\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"57.63","rise":"6.15%","time":"01\/19","volumn":"2.18\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"57.94","rise":"6.72%","time":"01\/22","volumn":"2.02\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"58.16","rise":"7.13%","time":"01\/23","volumn":"1.80\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"57.98","rise":"6.80%","time":"01\/24","volumn":"1.92\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"58.15","rise":"7.11%","time":"01\/25","volumn":"1.66\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"58.40","rise":"7.57%","time":"01\/26","volumn":"1.68\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"58.03","rise":"6.89%","time":"01\/29","volumn":"2.38\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"58.23","rise":"7.26%","time":"01\/30","volumn":"2.50\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"57.55","rise":"6.00%","time":"01\/31","volumn":"4.31\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"56.87","rise":"4.75%","time":"02\/01","volumn":"2.88\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"56.43","rise":"3.94%","time":"02\/02","volumn":"2.56\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"55.76","rise":"2.71%","time":"02\/05","volumn":"2.24\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"56.10","rise":"3.33%","time":"02\/06","volumn":"4.26\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"56.69","rise":"4.42%","time":"02\/07","volumn":"1.88\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"56.54","rise":"4.14%","time":"02\/08","volumn":"1.36\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"57.03","rise":"5.05%","time":"02\/09","volumn":"1.30\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"56.61","rise":"4.27%","time":"02\/12","volumn":"2.15\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"55.48","rise":"2.19%","time":"02\/13","volumn":"3.18\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"55.59","rise":"2.39%","time":"02\/14","volumn":"2.66\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"55.27","rise":"1.81%","time":"02\/15","volumn":"4.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"55.20","rise":"1.68%","time":"02\/16","volumn":"2.04\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"55.32","rise":"1.90%","time":"02\/20","volumn":"2.75\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"55.82","rise":"2.82%","time":"02\/21","volumn":"2.00\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"56.34","rise":"3.78%","time":"02\/22","volumn":"2.04\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"56.43","rise":"3.94%","time":"02\/23","volumn":"1.35\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"55.97","rise":"3.09%","time":"02\/26","volumn":"1.90\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"56.15","rise":"3.43%","time":"02\/27","volumn":"1.77\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"56.10","rise":"3.33%","time":"02\/28","volumn":"1.92\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"55.98","rise":"3.11%","time":"02\/29","volumn":"4.02\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"56.31","rise":"3.72%","time":"03\/01","volumn":"3.52\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"56.75","rise":"4.53%","time":"03\/04","volumn":"3.62\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"56.71","rise":"4.46%","time":"03\/05","volumn":"3.50\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"57.67","rise":"6.23%","time":"03\/06","volumn":"3.54\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"58.91","rise":"8.51%","time":"03\/07","volumn":"3.98\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"59.79","rise":"10.13%","time":"03\/08","volumn":"4.23\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"59.81","rise":"10.17%","time":"03\/11","volumn":"2.32\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"59.52","rise":"9.63%","time":"03\/12","volumn":"3.48\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"59.54","rise":"9.67%","time":"03\/13","volumn":"2.17\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"58.69","rise":"8.10%","time":"03\/14","volumn":"2.10\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.68","rise":"9.93%","time":"03\/15","volumn":"3.53\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"60.29","rise":"11.05%","time":"03\/18","volumn":"3.32\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"62.46","rise":"15.05%","time":"03\/19","volumn":"5.25\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"60.88","rise":"12.14%","time":"03\/20","volumn":"18.27\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"61.84","rise":"13.91%","time":"03\/21","volumn":"15.43\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"61.63","rise":"13.52%","time":"03\/22","volumn":"5.19\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"61.06","rise":"12.47%","time":"03\/25","volumn":"2.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"62.23","rise":"14.63%","time":"03\/26","volumn":"4.48\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"63.00","rise":"16.04%","time":"03\/27","volumn":"3.04\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"63.10","rise":"16.23%","time":"03\/28","volumn":"2.79\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"62.29","rise":"14.74%","time":"04\/01","volumn":"2.31\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"61.33","rise":"12.97%","time":"04\/02","volumn":"3.22\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"61.58","rise":"13.43%","time":"04\/03","volumn":"2.25\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"61.06","rise":"12.47%","time":"04\/04","volumn":"2.09\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"62.04","rise":"14.28%","time":"04\/05","volumn":"1.93\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"62.14","rise":"14.46%","time":"04\/08","volumn":"2.45\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"63.56","rise":"17.07%","time":"04\/09","volumn":"4.49\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"63.01","rise":"16.06%","time":"04\/10","volumn":"2.68\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"63.06","rise":"16.15%","time":"04\/11","volumn":"3.72\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"61.52","rise":"13.32%","time":"04\/12","volumn":"4.15\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"60.19","rise":"10.87%","time":"04\/15","volumn":"3.25\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"60.03","rise":"10.57%","time":"04\/16","volumn":"2.83\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"60.01","rise":"10.54%","time":"04\/17","volumn":"2.82\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"60.07","rise":"10.65%","time":"04\/18","volumn":"2.35\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"60.35","rise":"11.16%","time":"04\/19","volumn":"3.08\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"61.20","rise":"12.73%","time":"04\/22","volumn":"2.12\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"61.09","rise":"12.53%","time":"04\/23","volumn":"2.28\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"61.50","rise":"13.28%","time":"04\/24","volumn":"2.89\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"60.29","rise":"11.05%","time":"04\/25","volumn":"7.78\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.12","rise":"10.74%","time":"04\/26","volumn":"4.79\u4e07"}],"points":"240"}}