黑山县(辽宁省锦州市下辖县)
简介：黑山县是辽宁省锦州市下辖的一个县。位于辽宁省西部，锦州市东北端。距沈阳市区135公里，距锦州市区109公...
面积：2436平方公里
外文名：Heishan County
人口：64万人(2008年)
方言：东北方言、锦州话
行政区类别：县级行政区
气候条件：温带大陆性季风气候
{"amount":"2547.23\u4e07","changeAmount":"1.54","close":"52.46","currentPrice":"54.00","currenttime":"2024-04-20 04:00:02","e":{"@attributes":{"datetime":"2024-04-20 04:00:02","e1":"54.00","e2":"1.54","e3":"(2.94%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/15","04\/16","04\/17","04\/18","04\/19"]},"cy":{"o":["52.53","52.08","51.63","51.18","50.73"]},"cyrate":{"o":["1.27%","0.40%","-0.47%","-1.34%","-2.21%"]},"p":[{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"51.87","rise":"0","time":"02:35","volumn":"35.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"51.90","rise":"0.06%","time":"02:40","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"51.96","rise":"0.17%","time":"02:45","volumn":"16.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"52.00","rise":"0.25%","time":"02:50","volumn":"14.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"51.96","rise":"0.17%","time":"02:55","volumn":"24.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"51.92","rise":"0.10%","time":"03:00","volumn":"19.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"51.83","rise":"-0.09%","time":"03:05","volumn":"15.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"51.80","rise":"-0.14%","time":"03:10","volumn":"33.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"51.83","rise":"-0.08%","time":"03:15","volumn":"16.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"51.85","rise":"-0.04%","time":"03:20","volumn":"56.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"51.93","rise":"0.12%","time":"03:25","volumn":"28.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"51.97","rise":"0.19%","time":"03:30","volumn":"76.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"52.07","rise":"0.39%","time":"03:35","volumn":"37.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"52.09","rise":"0.42%","time":"03:40","volumn":"93.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"52.25","rise":"0.73%","time":"03:45","volumn":"45.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"52.23","rise":"0.69%","time":"03:50","volumn":"121.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"52.15","rise":"0.54%","time":"03:55","volumn":"105.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"52.24","rise":"0.71%","time":"04:00","volumn":"1135.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"52.24","rise":"0.71%","time":"21:35","volumn":"0"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"52.51","rise":"1.23%","time":"21:40","volumn":"82.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"52.36","rise":"0.94%","time":"21:45","volumn":"8.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"52.21","rise":"0.66%","time":"21:50","volumn":"11.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"52.17","rise":"0.58%","time":"21:55","volumn":"17.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"52.13","rise":"0.50%","time":"22:00","volumn":"37.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"52.04","rise":"0.33%","time":"22:05","volumn":"20.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.94","rise":"0.13%","time":"22:10","volumn":"28.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.82","rise":"-0.10%","time":"22:15","volumn":"24.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.93","rise":"0.12%","time":"22:20","volumn":"53.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.90","rise":"0.06%","time":"22:25","volumn":"11.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.89","rise":"0.04%","time":"22:30","volumn":"56.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.88","rise":"0.03%","time":"22:35","volumn":"37.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.83","rise":"-0.08%","time":"22:40","volumn":"21.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.86","rise":"-0.02%","time":"22:45","volumn":"30.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.81","rise":"-0.12%","time":"22:50","volumn":"10.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.79","rise":"-0.15%","time":"22:55","volumn":"10.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.83","rise":"-0.08%","time":"23:00","volumn":"11.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.79","rise":"-0.15%","time":"23:05","volumn":"22.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.80","rise":"-0.13%","time":"23:10","volumn":"35.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.89","rise":"0.04%","time":"23:15","volumn":"13.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.85","rise":"-0.04%","time":"23:20","volumn":"25.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.75","rise":"-0.23%","time":"23:25","volumn":"14.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.84","rise":"-0.06%","time":"23:30","volumn":"22.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.95","rise":"0.15%","time":"23:35","volumn":"73.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.92","rise":"0.11%","time":"23:40","volumn":"21.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.92","rise":"0.11%","time":"23:45","volumn":"9.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.97","rise":"0.19%","time":"23:50","volumn":"14.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.99","rise":"0.23%","time":"23:55","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.92","rise":"0.10%","time":"00:00","volumn":"34.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.97","rise":"0.18%","time":"00:05","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.95","rise":"0.15%","time":"00:10","volumn":"5.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.92","rise":"0.10%","time":"00:15","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.90","rise":"0.06%","time":"00:20","volumn":"13.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.89","rise":"0.04%","time":"00:25","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.80","rise":"-0.13%","time":"00:30","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.75","rise":"-0.23%","time":"00:35","volumn":"48.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.78","rise":"-0.17%","time":"00:40","volumn":"10.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.78","rise":"-0.16%","time":"00:45","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.80","rise":"-0.13%","time":"00:50","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.78","rise":"-0.17%","time":"00:55","volumn":"11.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.87","rise":"-0.01%","time":"01:00","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.78","rise":"-0.17%","time":"01:05","volumn":"13.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.83","rise":"-0.08%","time":"01:10","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.79","rise":"-0.15%","time":"01:15","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.87","rise":"-0.01%","time":"01:20","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.78","rise":"-0.18%","time":"01:25","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.77","rise":"-0.18%","time":"01:30","volumn":"19.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.75","rise":"-0.23%","time":"01:35","volumn":"13.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.77","rise":"-0.19%","time":"01:40","volumn":"28.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.84","rise":"-0.06%","time":"01:45","volumn":"19.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.76","rise":"-0.21%","time":"01:50","volumn":"7.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.75","rise":"-0.23%","time":"01:55","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.85","rise":"-0.04%","time":"02:00","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.87","rise":"0.00%","time":"02:05","volumn":"41.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.79","rise":"-0.15%","time":"02:10","volumn":"13.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.65","rise":"-0.43%","time":"02:15","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.69","rise":"-0.35%","time":"02:20","volumn":"45.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.70","rise":"-0.33%","time":"02:25","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.70","rise":"-0.33%","time":"02:30","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.77","rise":"-0.19%","time":"02:35","volumn":"50.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.82","rise":"-0.10%","time":"02:40","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.77","rise":"-0.19%","time":"02:45","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.70","rise":"-0.33%","time":"02:50","volumn":"30.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.67","rise":"-0.39%","time":"02:55","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.72","rise":"-0.29%","time":"03:00","volumn":"29.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.70","rise":"-0.32%","time":"03:05","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.77","rise":"-0.19%","time":"03:10","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.76","rise":"-0.21%","time":"03:15","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.68","rise":"-0.36%","time":"03:20","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.71","rise":"-0.31%","time":"03:25","volumn":"64.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.74","rise":"-0.25%","time":"03:30","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.84","rise":"-0.06%","time":"03:35","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.81","rise":"-0.12%","time":"03:40","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.75","rise":"-0.23%","time":"03:45","volumn":"33.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.87","rise":"0.00%","time":"03:50","volumn":"97.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.94","rise":"0.14%","time":"03:55","volumn":"107.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"52.00","rise":"0.25%","time":"04:00","volumn":"1930.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.37","rise":"-0.96%","time":"21:35","volumn":"124.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.05","rise":"-1.58%","time":"21:40","volumn":"49.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"50.96","rise":"-1.75%","time":"21:45","volumn":"100.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.00","rise":"-1.68%","time":"21:50","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.00","rise":"-1.68%","time":"21:55","volumn":"20.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"50.88","rise":"-1.91%","time":"22:00","volumn":"40.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"50.73","rise":"-2.21%","time":"22:05","volumn":"26.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"50.78","rise":"-2.09%","time":"22:10","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"50.83","rise":"-2.01%","time":"22:15","volumn":"28.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"50.97","rise":"-1.74%","time":"22:20","volumn":"48.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"50.89","rise":"-1.89%","time":"22:25","volumn":"14.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"50.95","rise":"-1.78%","time":"22:30","volumn":"5.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"50.91","rise":"-1.85%","time":"22:35","volumn":"19.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"50.95","rise":"-1.77%","time":"22:40","volumn":"25.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.15","rise":"-1.39%","time":"22:45","volumn":"67.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.14","rise":"-1.41%","time":"22:50","volumn":"30.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.09","rise":"-1.51%","time":"22:55","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.04","rise":"-1.60%","time":"23:00","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.09","rise":"-1.50%","time":"23:05","volumn":"31.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.02","rise":"-1.64%","time":"23:10","volumn":"21.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"50.98","rise":"-1.72%","time":"23:15","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.03","rise":"-1.62%","time":"23:20","volumn":"24.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.08","rise":"-1.52%","time":"23:25","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.13","rise":"-1.43%","time":"23:30","volumn":"43.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.09","rise":"-1.50%","time":"23:35","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.12","rise":"-1.45%","time":"23:40","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.22","rise":"-1.26%","time":"23:45","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.09","rise":"-1.50%","time":"23:50","volumn":"29.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.16","rise":"-1.37%","time":"23:55","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.10","rise":"-1.48%","time":"00:00","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.03","rise":"-1.62%","time":"00:05","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.10","rise":"-1.48%","time":"00:10","volumn":"9.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.13","rise":"-1.43%","time":"00:15","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.15","rise":"-1.39%","time":"00:20","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.20","rise":"-1.30%","time":"00:25","volumn":"40.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.16","rise":"-1.36%","time":"00:30","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.24","rise":"-1.21%","time":"00:35","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.21","rise":"-1.27%","time":"00:40","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.20","rise":"-1.29%","time":"00:45","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.26","rise":"-1.18%","time":"00:50","volumn":"44.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.26","rise":"-1.18%","time":"00:55","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.20","rise":"-1.29%","time":"01:00","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.16","rise":"-1.38%","time":"01:05","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.19","rise":"-1.31%","time":"01:10","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.23","rise":"-1.23%","time":"01:15","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.27","rise":"-1.16%","time":"01:20","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.26","rise":"-1.18%","time":"01:25","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.28","rise":"-1.14%","time":"01:30","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.01","rise":"-1.67%","time":"01:35","volumn":"50.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.06","rise":"-1.55%","time":"01:40","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.20","rise":"-1.29%","time":"01:45","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.08","rise":"-1.52%","time":"01:50","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.10","rise":"-1.47%","time":"01:55","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.15","rise":"-1.40%","time":"02:00","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.10","rise":"-1.48%","time":"02:05","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.38","rise":"-0.94%","time":"02:10","volumn":"37.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.25","rise":"-1.20%","time":"02:15","volumn":"37.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.06","rise":"-1.56%","time":"02:20","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.01","rise":"-1.66%","time":"02:25","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"50.98","rise":"-1.72%","time":"02:30","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.14","rise":"-1.41%","time":"02:35","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.13","rise":"-1.43%","time":"02:40","volumn":"47.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.12","rise":"-1.46%","time":"02:45","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.10","rise":"-1.48%","time":"02:50","volumn":"28.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.19","rise":"-1.31%","time":"02:55","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.23","rise":"-1.23%","time":"03:00","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.12","rise":"-1.45%","time":"03:05","volumn":"38.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.11","rise":"-1.47%","time":"03:10","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.07","rise":"-1.54%","time":"03:15","volumn":"64.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.04","rise":"-1.60%","time":"03:20","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.13","rise":"-1.42%","time":"03:25","volumn":"34.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.15","rise":"-1.39%","time":"03:30","volumn":"55.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.00","rise":"-1.68%","time":"03:35","volumn":"58.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.08","rise":"-1.53%","time":"03:40","volumn":"53.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.12","rise":"-1.44%","time":"03:45","volumn":"60.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.16","rise":"-1.36%","time":"03:50","volumn":"109.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.22","rise":"-1.25%","time":"03:55","volumn":"146.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.20","rise":"-1.29%","time":"04:00","volumn":"1262.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.64","rise":"-0.44%","time":"21:35","volumn":"57.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.66","rise":"-0.41%","time":"21:40","volumn":"3.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.66","rise":"-0.40%","time":"21:45","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.70","rise":"-0.33%","time":"21:50","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.89","rise":"0.04%","time":"21:55","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.77","rise":"-0.18%","time":"22:00","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.67","rise":"-0.39%","time":"22:05","volumn":"7.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.69","rise":"-0.35%","time":"22:10","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.70","rise":"-0.33%","time":"22:15","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.66","rise":"-0.40%","time":"22:20","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.58","rise":"-0.56%","time":"22:25","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.60","rise":"-0.52%","time":"22:30","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.49","rise":"-0.73%","time":"22:35","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.48","rise":"-0.75%","time":"22:40","volumn":"10.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.50","rise":"-0.71%","time":"22:45","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.50","rise":"-0.71%","time":"22:50","volumn":"4.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.42","rise":"-0.87%","time":"22:55","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.46","rise":"-0.79%","time":"23:00","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.49","rise":"-0.73%","time":"23:05","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.38","rise":"-0.95%","time":"23:10","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.42","rise":"-0.87%","time":"23:15","volumn":"17.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.32","rise":"-1.06%","time":"23:20","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.22","rise":"-1.25%","time":"23:25","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.17","rise":"-1.35%","time":"23:30","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.17","rise":"-1.35%","time":"23:35","volumn":"55.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.21","rise":"-1.27%","time":"23:40","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.35","rise":"-0.99%","time":"23:45","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.24","rise":"-1.21%","time":"23:50","volumn":"19.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.28","rise":"-1.14%","time":"23:55","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.30","rise":"-1.10%","time":"00:00","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.26","rise":"-1.19%","time":"00:05","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.23","rise":"-1.23%","time":"00:10","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.34","rise":"-1.02%","time":"00:15","volumn":"24.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.26","rise":"-1.18%","time":"00:20","volumn":"25.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.40","rise":"-0.91%","time":"00:25","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.48","rise":"-0.75%","time":"00:30","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.38","rise":"-0.94%","time":"00:35","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.38","rise":"-0.94%","time":"00:40","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.37","rise":"-0.96%","time":"00:45","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.39","rise":"-0.93%","time":"00:50","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.43","rise":"-0.85%","time":"00:55","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.41","rise":"-0.89%","time":"01:00","volumn":"22.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.49","rise":"-0.73%","time":"01:05","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.50","rise":"-0.71%","time":"01:10","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.54","rise":"-0.64%","time":"01:15","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.69","rise":"-0.35%","time":"01:20","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.70","rise":"-0.33%","time":"01:25","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.83","rise":"-0.08%","time":"01:30","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.70","rise":"-0.33%","time":"01:35","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.70","rise":"-0.33%","time":"01:40","volumn":"32.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.70","rise":"-0.32%","time":"01:45","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.71","rise":"-0.31%","time":"01:50","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.74","rise":"-0.25%","time":"01:55","volumn":"57.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.76","rise":"-0.21%","time":"02:00","volumn":"71.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.82","rise":"-0.09%","time":"02:05","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.81","rise":"-0.12%","time":"02:10","volumn":"24.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.81","rise":"-0.12%","time":"02:15","volumn":"32.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.73","rise":"-0.27%","time":"02:20","volumn":"38.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.73","rise":"-0.27%","time":"02:25","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.73","rise":"-0.27%","time":"02:30","volumn":"27.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.75","rise":"-0.23%","time":"02:35","volumn":"25.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.77","rise":"-0.19%","time":"02:40","volumn":"35.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.89","rise":"0.04%","time":"02:45","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.85","rise":"-0.04%","time":"02:50","volumn":"39.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.71","rise":"-0.31%","time":"02:55","volumn":"43.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.79","rise":"-0.15%","time":"03:00","volumn":"58.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.79","rise":"-0.15%","time":"03:05","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.77","rise":"-0.19%","time":"03:10","volumn":"160.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.76","rise":"-0.21%","time":"03:15","volumn":"71.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.75","rise":"-0.23%","time":"03:20","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.83","rise":"-0.08%","time":"03:25","volumn":"66.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.80","rise":"-0.13%","time":"03:30","volumn":"41.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.87","rise":"0.00%","time":"03:35","volumn":"82.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.77","rise":"-0.18%","time":"03:40","volumn":"91.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.88","rise":"0.02%","time":"03:45","volumn":"67.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.80","rise":"-0.13%","time":"03:50","volumn":"119.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.83","rise":"-0.08%","time":"03:55","volumn":"205.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.73","rise":"-0.27%","time":"04:00","volumn":"1812.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.80","rise":"-0.13%","time":"21:35","volumn":"56.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.92","rise":"0.10%","time":"21:40","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.93","rise":"0.12%","time":"21:45","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.82","rise":"-0.10%","time":"21:50","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.82","rise":"-0.10%","time":"21:55","volumn":"2.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.82","rise":"-0.10%","time":"22:00","volumn":"6.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"51.97","rise":"0.19%","time":"22:05","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.02","rise":"0.29%","time":"22:10","volumn":"42.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.00","rise":"0.25%","time":"22:15","volumn":"28.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.00","rise":"0.25%","time":"22:20","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.04","rise":"0.33%","time":"22:25","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.06","rise":"0.38%","time":"22:30","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.07","rise":"0.39%","time":"22:35","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.11","rise":"0.46%","time":"22:40","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.12","rise":"0.48%","time":"22:45","volumn":"21.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.16","rise":"0.55%","time":"22:50","volumn":"25.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.15","rise":"0.54%","time":"22:55","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.19","rise":"0.62%","time":"23:00","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.20","rise":"0.63%","time":"23:05","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.19","rise":"0.62%","time":"23:10","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.19","rise":"0.62%","time":"23:15","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.27","rise":"0.77%","time":"23:20","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.28","rise":"0.79%","time":"23:25","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.18","rise":"0.60%","time":"23:30","volumn":"57.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.15","rise":"0.54%","time":"23:35","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.16","rise":"0.56%","time":"23:40","volumn":"20.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.11","rise":"0.46%","time":"23:45","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.03","rise":"0.32%","time":"23:50","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.06","rise":"0.37%","time":"23:55","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.10","rise":"0.45%","time":"00:00","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.12","rise":"0.48%","time":"00:05","volumn":"37.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.02","rise":"0.28%","time":"00:10","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.06","rise":"0.38%","time":"00:15","volumn":"12.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.08","rise":"0.40%","time":"00:20","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.10","rise":"0.44%","time":"00:25","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.09","rise":"0.42%","time":"00:30","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.05","rise":"0.35%","time":"00:35","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.06","rise":"0.37%","time":"00:40","volumn":"33.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.03","rise":"0.32%","time":"00:45","volumn":"19.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.03","rise":"0.32%","time":"00:50","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.00","rise":"0.25%","time":"00:55","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.02","rise":"0.29%","time":"01:00","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.06","rise":"0.37%","time":"01:05","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.09","rise":"0.43%","time":"01:10","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.12","rise":"0.47%","time":"01:15","volumn":"22.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.07","rise":"0.39%","time":"01:20","volumn":"28.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.07","rise":"0.39%","time":"01:25","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.21","rise":"0.66%","time":"01:30","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.20","rise":"0.64%","time":"01:35","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.16","rise":"0.55%","time":"01:40","volumn":"20.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.17","rise":"0.58%","time":"01:45","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.20","rise":"0.64%","time":"01:50","volumn":"24.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.19","rise":"0.61%","time":"01:55","volumn":"27.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.26","rise":"0.75%","time":"02:00","volumn":"20.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.08","rise":"0.40%","time":"02:05","volumn":"37.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.13","rise":"0.50%","time":"02:10","volumn":"24.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.13","rise":"0.51%","time":"02:15","volumn":"8.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.17","rise":"0.58%","time":"02:20","volumn":"33.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.20","rise":"0.63%","time":"02:25","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.19","rise":"0.62%","time":"02:30","volumn":"47.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.10","rise":"0.44%","time":"02:35","volumn":"32.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.09","rise":"0.42%","time":"02:40","volumn":"21.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.11","rise":"0.46%","time":"02:45","volumn":"47.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.20","rise":"0.64%","time":"02:50","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.19","rise":"0.61%","time":"02:55","volumn":"28.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.24","rise":"0.71%","time":"03:00","volumn":"31.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.23","rise":"0.69%","time":"03:05","volumn":"68.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.27","rise":"0.78%","time":"03:10","volumn":"46.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.33","rise":"0.89%","time":"03:15","volumn":"28.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.29","rise":"0.81%","time":"03:20","volumn":"59.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.30","rise":"0.83%","time":"03:25","volumn":"48.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.37","rise":"0.96%","time":"03:30","volumn":"50.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.46","rise":"1.14%","time":"03:35","volumn":"66.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.45","rise":"1.12%","time":"03:40","volumn":"75.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.50","rise":"1.21%","time":"03:45","volumn":"57.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.53","rise":"1.27%","time":"03:50","volumn":"99.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.47","rise":"1.16%","time":"03:55","volumn":"172.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.46","rise":"1.14%","time":"04:00","volumn":"3071.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"379.77","ratio":"0.56%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"495.12","ratio":"-0.88%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"414.65","ratio":"-2.07%"}],"marketCapitalization":"36.88\u4ebf","maxPrice":"54.12","minPrice":"52.58","monthlyTendency":{"cx":{"o":["2024\/03\/21","2024\/04\/18"]},"cy":{"o":["54.60","53.75","52.90","52.05","51.20"]},"cyrate":{"o":["4.92%","3.29%","1.65%","0.02%","-1.61%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"52.04","rise":"0","time":"03\/21","volumn":"6627.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"52.25","rise":"0.40%","time":"03\/22","volumn":"4371.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"52.83","rise":"1.52%","time":"03\/25","volumn":"5334.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"52.22","rise":"0.35%","time":"03\/26","volumn":"4522.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"54.04","rise":"3.84%","time":"03\/27","volumn":"5317.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"54.60","rise":"4.92%","time":"03\/28","volumn":"6806.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"53.84","rise":"3.46%","time":"04\/01","volumn":"3473.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"54.22","rise":"4.19%","time":"04\/02","volumn":"5329.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"54.04","rise":"3.84%","time":"04\/03","volumn":"5699.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"54.01","rise":"3.79%","time":"04\/04","volumn":"2928.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"53.74","rise":"3.27%","time":"04\/05","volumn":"4109.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"54.50","rise":"4.73%","time":"04\/08","volumn":"5230.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"54.40","rise":"4.53%","time":"04\/09","volumn":"3583.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"52.29","rise":"0.48%","time":"04\/10","volumn":"5402.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"52.46","rise":"0.81%","time":"04\/11","volumn":"4197.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.24","rise":"0.38%","time":"04\/12","volumn":"3370.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"52.00","rise":"-0.08%","time":"04\/15","volumn":"3964.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.20","rise":"-1.61%","time":"04\/16","volumn":"3773.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.73","rise":"-0.60%","time":"04\/17","volumn":"4299.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.46","rise":"0.81%","time":"04\/18","volumn":"5364.00"}],"points":"20"},"open":"52.58","priceChangeRatio":"2.94%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u9ed1\u5c71","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["54.11","53.74","53.36","52.99","52.62"]},"cyrate":{"o":["3.15%","2.43%","1.72%","1.01%","0.30%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.62","rise":"0.30%","time":"21:31","volumn":"185.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.62","rise":"0.30%","time":"21:32","volumn":"185.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.74","rise":"0.53%","time":"21:33","volumn":"191.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.74","rise":"0.53%","time":"21:34","volumn":"191.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.74","rise":"0.53%","time":"21:35","volumn":"191.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.78","rise":"0.61%","time":"21:36","volumn":"195.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.78","rise":"0.61%","time":"21:37","volumn":"195.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.86","rise":"0.76%","time":"21:38","volumn":"199.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.10","rise":"1.22%","time":"21:39","volumn":"216.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.08","rise":"1.18%","time":"21:40","volumn":"219.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.18","rise":"1.37%","time":"21:41","volumn":"235.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.06","rise":"1.15%","time":"21:42","volumn":"244.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.05","rise":"1.13%","time":"21:43","volumn":"245.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.05","rise":"1.12%","time":"21:44","volumn":"257.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"52.95","rise":"0.93%","time":"21:45","volumn":"271.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.02","rise":"1.08%","time":"21:46","volumn":"276.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.01","rise":"1.06%","time":"21:47","volumn":"281.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.08","rise":"1.18%","time":"21:48","volumn":"289.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.05","rise":"1.13%","time":"21:49","volumn":"295.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.06","rise":"1.14%","time":"21:50","volumn":"297.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.09","rise":"1.21%","time":"21:51","volumn":"300.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.09","rise":"1.21%","time":"21:52","volumn":"301.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.16","rise":"1.33%","time":"21:53","volumn":"305.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.16","rise":"1.33%","time":"21:54","volumn":"306.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.16","rise":"1.32%","time":"21:55","volumn":"325.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.15","rise":"1.32%","time":"21:56","volumn":"327.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.15","rise":"1.32%","time":"21:57","volumn":"327.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.20","rise":"1.41%","time":"21:58","volumn":"348.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.20","rise":"1.41%","time":"21:59","volumn":"361.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.24","rise":"1.50%","time":"22:00","volumn":"366.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.24","rise":"1.50%","time":"22:01","volumn":"375.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.27","rise":"1.54%","time":"22:02","volumn":"383.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.23","rise":"1.47%","time":"22:03","volumn":"390.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.20","rise":"1.41%","time":"22:04","volumn":"410.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.23","rise":"1.47%","time":"22:05","volumn":"417.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.14","rise":"1.30%","time":"22:06","volumn":"426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.14","rise":"1.30%","time":"22:07","volumn":"426.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.19","rise":"1.39%","time":"22:08","volumn":"434.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.24","rise":"1.49%","time":"22:09","volumn":"443.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.24","rise":"1.49%","time":"22:10","volumn":"449.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.20","rise":"1.41%","time":"22:11","volumn":"468.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.26","rise":"1.52%","time":"22:12","volumn":"480.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.29","rise":"1.58%","time":"22:13","volumn":"485.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.24","rise":"1.50%","time":"22:14","volumn":"489.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.27","rise":"1.55%","time":"22:15","volumn":"495.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.36","rise":"1.72%","time":"22:16","volumn":"526.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.37","rise":"1.73%","time":"22:17","volumn":"530.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.38","rise":"1.75%","time":"22:18","volumn":"539.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.38","rise":"1.75%","time":"22:19","volumn":"546.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.37","rise":"1.73%","time":"22:20","volumn":"562.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.37","rise":"1.73%","time":"22:21","volumn":"563.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.38","rise":"1.75%","time":"22:22","volumn":"574.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.47","rise":"1.92%","time":"22:23","volumn":"584.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.49","rise":"1.96%","time":"22:24","volumn":"589.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.47","rise":"1.92%","time":"22:25","volumn":"592.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.47","rise":"1.92%","time":"22:26","volumn":"608.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.45","rise":"1.89%","time":"22:27","volumn":"619.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.47","rise":"1.93%","time":"22:28","volumn":"629.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.49","rise":"1.96%","time":"22:29","volumn":"633.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.65","rise":"2.26%","time":"22:30","volumn":"653.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.62","rise":"2.20%","time":"22:31","volumn":"663.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.59","rise":"2.15%","time":"22:32","volumn":"670.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.52","rise":"2.02%","time":"22:33","volumn":"677.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.47","rise":"1.92%","time":"22:34","volumn":"683.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.48","rise":"1.93%","time":"22:35","volumn":"697.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.47","rise":"1.92%","time":"22:36","volumn":"701.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.47","rise":"1.92%","time":"22:37","volumn":"707.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.52","rise":"2.01%","time":"22:38","volumn":"719.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.52","rise":"2.01%","time":"22:39","volumn":"724.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.51","rise":"1.99%","time":"22:40","volumn":"732.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.49","rise":"1.96%","time":"22:41","volumn":"738.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.47","rise":"1.93%","time":"22:42","volumn":"745.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.52","rise":"2.02%","time":"22:43","volumn":"748.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.50","rise":"1.98%","time":"22:44","volumn":"751.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.55","rise":"2.08%","time":"22:45","volumn":"782.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.55","rise":"2.08%","time":"22:46","volumn":"792.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.55","rise":"2.07%","time":"22:47","volumn":"798.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.55","rise":"2.07%","time":"22:48","volumn":"799.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.55","rise":"2.07%","time":"22:49","volumn":"800.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.58","rise":"2.13%","time":"22:50","volumn":"804.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.60","rise":"2.17%","time":"22:51","volumn":"833.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.61","rise":"2.19%","time":"22:52","volumn":"845.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.61","rise":"2.19%","time":"22:53","volumn":"851.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.65","rise":"2.27%","time":"22:54","volumn":"853.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.65","rise":"2.27%","time":"22:55","volumn":"858.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.66","rise":"2.28%","time":"22:56","volumn":"866.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.62","rise":"2.21%","time":"22:57","volumn":"868.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.62","rise":"2.21%","time":"22:58","volumn":"870.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.60","rise":"2.18%","time":"22:59","volumn":"875.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.58","rise":"2.13%","time":"23:00","volumn":"877.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.55","rise":"2.08%","time":"23:01","volumn":"884.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.57","rise":"2.12%","time":"23:02","volumn":"896.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.57","rise":"2.12%","time":"23:03","volumn":"899.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.56","rise":"2.09%","time":"23:04","volumn":"903.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.56","rise":"2.09%","time":"23:05","volumn":"906.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.56","rise":"2.09%","time":"23:06","volumn":"906.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.68","rise":"2.33%","time":"23:07","volumn":"908.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.71","rise":"2.38%","time":"23:08","volumn":"914.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.71","rise":"2.38%","time":"23:09","volumn":"914.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.71","rise":"2.38%","time":"23:10","volumn":"916.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.74","rise":"2.44%","time":"23:11","volumn":"922.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.74","rise":"2.44%","time":"23:12","volumn":"928.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.74","rise":"2.44%","time":"23:13","volumn":"934.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.75","rise":"2.45%","time":"23:14","volumn":"940.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.75","rise":"2.45%","time":"23:15","volumn":"945.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.75","rise":"2.45%","time":"23:16","volumn":"945.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.75","rise":"2.45%","time":"23:17","volumn":"949.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.75","rise":"2.45%","time":"23:18","volumn":"951.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.75","rise":"2.45%","time":"23:19","volumn":"951.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.75","rise":"2.45%","time":"23:20","volumn":"952.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.70","rise":"2.36%","time":"23:21","volumn":"957.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.70","rise":"2.36%","time":"23:22","volumn":"957.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.70","rise":"2.36%","time":"23:23","volumn":"962.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.70","rise":"2.36%","time":"23:24","volumn":"965.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.71","rise":"2.38%","time":"23:25","volumn":"977.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.71","rise":"2.38%","time":"23:26","volumn":"979.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.71","rise":"2.38%","time":"23:27","volumn":"981.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.77","rise":"2.50%","time":"23:28","volumn":"989.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.77","rise":"2.50%","time":"23:29","volumn":"995.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.77","rise":"2.50%","time":"23:30","volumn":"995.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.76","rise":"2.48%","time":"23:31","volumn":"1005.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.80","rise":"2.54%","time":"23:32","volumn":"1027.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.82","rise":"2.59%","time":"23:33","volumn":"1040.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.82","rise":"2.59%","time":"23:34","volumn":"1041.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.82","rise":"2.59%","time":"23:35","volumn":"1041.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.82","rise":"2.59%","time":"23:36","volumn":"1062.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.80","rise":"2.56%","time":"23:37","volumn":"1067.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.79","rise":"2.53%","time":"23:38","volumn":"1071.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.77","rise":"2.50%","time":"23:39","volumn":"1074.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.77","rise":"2.50%","time":"23:40","volumn":"1076.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.77","rise":"2.50%","time":"23:41","volumn":"1080.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.69","rise":"2.34%","time":"23:42","volumn":"1112.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.67","rise":"2.31%","time":"23:43","volumn":"1118.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.67","rise":"2.31%","time":"23:44","volumn":"1126.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.67","rise":"2.31%","time":"23:45","volumn":"1126.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.69","rise":"2.34%","time":"23:46","volumn":"1133.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.68","rise":"2.33%","time":"23:47","volumn":"1161.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.71","rise":"2.38%","time":"23:48","volumn":"1174.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.70","rise":"2.37%","time":"23:49","volumn":"1181.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.70","rise":"2.37%","time":"23:50","volumn":"1181.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.71","rise":"2.38%","time":"23:51","volumn":"1191.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.71","rise":"2.38%","time":"23:52","volumn":"1195.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.74","rise":"2.45%","time":"23:53","volumn":"1208.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.75","rise":"2.46%","time":"23:54","volumn":"1213.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.75","rise":"2.46%","time":"23:55","volumn":"1216.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.77","rise":"2.50%","time":"23:56","volumn":"1218.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.72","rise":"2.39%","time":"23:57","volumn":"1220.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.71","rise":"2.38%","time":"23:58","volumn":"1229.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"53.71","rise":"2.38%","time":"23:59","volumn":"1232.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.71","rise":"2.38%","time":"00:00","volumn":"1233.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.71","rise":"2.38%","time":"00:01","volumn":"1237.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.80","rise":"2.55%","time":"00:02","volumn":"1259.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.77","rise":"2.50%","time":"00:03","volumn":"1262.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.77","rise":"2.50%","time":"00:04","volumn":"1262.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.80","rise":"2.54%","time":"00:05","volumn":"1265.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.80","rise":"2.54%","time":"00:06","volumn":"1265.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.80","rise":"2.54%","time":"00:07","volumn":"1267.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.75","rise":"2.46%","time":"00:08","volumn":"1281.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.73","rise":"2.42%","time":"00:09","volumn":"1288.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.75","rise":"2.46%","time":"00:10","volumn":"1292.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.72","rise":"2.40%","time":"00:11","volumn":"1296.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.65","rise":"2.27%","time":"00:12","volumn":"1305.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.64","rise":"2.26%","time":"00:13","volumn":"1308.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.64","rise":"2.26%","time":"00:14","volumn":"1309.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.64","rise":"2.26%","time":"00:15","volumn":"1312.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.60","rise":"2.17%","time":"00:16","volumn":"1317.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.63","rise":"2.23%","time":"00:17","volumn":"1321.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.63","rise":"2.23%","time":"00:18","volumn":"1329.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.61","rise":"2.19%","time":"00:19","volumn":"1333.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.59","rise":"2.15%","time":"00:20","volumn":"1337.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.58","rise":"2.13%","time":"00:21","volumn":"1339.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.59","rise":"2.16%","time":"00:22","volumn":"1348.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.59","rise":"2.16%","time":"00:23","volumn":"1349.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.62","rise":"2.20%","time":"00:24","volumn":"1351.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.61","rise":"2.19%","time":"00:25","volumn":"1357.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.61","rise":"2.19%","time":"00:26","volumn":"1358.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.61","rise":"2.19%","time":"00:27","volumn":"1369.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.61","rise":"2.19%","time":"00:28","volumn":"1371.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.65","rise":"2.27%","time":"00:29","volumn":"1377.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.65","rise":"2.27%","time":"00:30","volumn":"1379.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.62","rise":"2.20%","time":"00:31","volumn":"1382.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.62","rise":"2.20%","time":"00:32","volumn":"1388.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.60","rise":"2.18%","time":"00:33","volumn":"1393.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.63","rise":"2.23%","time":"00:34","volumn":"1404.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.67","rise":"2.31%","time":"00:35","volumn":"1409.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.67","rise":"2.31%","time":"00:36","volumn":"1410.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.66","rise":"2.30%","time":"00:37","volumn":"1414.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.66","rise":"2.29%","time":"00:38","volumn":"1420.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.66","rise":"2.29%","time":"00:39","volumn":"1420.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.66","rise":"2.29%","time":"00:40","volumn":"1422.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.67","rise":"2.31%","time":"00:41","volumn":"1425.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.69","rise":"2.34%","time":"00:42","volumn":"1433.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.68","rise":"2.33%","time":"00:43","volumn":"1436.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.69","rise":"2.34%","time":"00:44","volumn":"1450.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.69","rise":"2.34%","time":"00:45","volumn":"1450.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.73","rise":"2.42%","time":"00:46","volumn":"1453.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.74","rise":"2.44%","time":"00:47","volumn":"1465.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.73","rise":"2.42%","time":"00:48","volumn":"1471.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.73","rise":"2.42%","time":"00:49","volumn":"1475.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.75","rise":"2.46%","time":"00:50","volumn":"1486.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.75","rise":"2.46%","time":"00:51","volumn":"1510.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.75","rise":"2.46%","time":"00:52","volumn":"1510.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.77","rise":"2.51%","time":"00:53","volumn":"1533.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.77","rise":"2.51%","time":"00:54","volumn":"1534.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.76","rise":"2.47%","time":"00:55","volumn":"1542.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.75","rise":"2.46%","time":"00:56","volumn":"1544.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.77","rise":"2.49%","time":"00:57","volumn":"1548.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.78","rise":"2.52%","time":"00:58","volumn":"1554.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.78","rise":"2.52%","time":"00:59","volumn":"1555.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.77","rise":"2.50%","time":"01:00","volumn":"1567.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.78","rise":"2.52%","time":"01:01","volumn":"1573.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.77","rise":"2.49%","time":"01:02","volumn":"1597.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.77","rise":"2.49%","time":"01:03","volumn":"1597.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.85","rise":"2.65%","time":"01:04","volumn":"1598.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.88","rise":"2.72%","time":"01:05","volumn":"1605.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.88","rise":"2.72%","time":"01:06","volumn":"1606.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.88","rise":"2.72%","time":"01:07","volumn":"1608.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.88","rise":"2.72%","time":"01:08","volumn":"1608.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.76%","time":"01:09","volumn":"1614.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.76%","time":"01:10","volumn":"1616.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.76%","time":"01:11","volumn":"1621.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.94","rise":"2.82%","time":"01:12","volumn":"1624.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.95","rise":"2.84%","time":"01:13","volumn":"1629.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.95","rise":"2.84%","time":"01:14","volumn":"1629.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.92","rise":"2.79%","time":"01:15","volumn":"1630.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.95","rise":"2.84%","time":"01:16","volumn":"1637.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.93","rise":"2.80%","time":"01:17","volumn":"1642.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.95","rise":"2.84%","time":"01:18","volumn":"1649.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.98","rise":"2.89%","time":"01:19","volumn":"1664.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.98","rise":"2.90%","time":"01:20","volumn":"1668.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.93%","time":"01:21","volumn":"1675.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.93%","time":"01:22","volumn":"1676.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.93%","time":"01:23","volumn":"1685.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.93%","time":"01:24","volumn":"1686.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.92%","time":"01:25","volumn":"1689.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.92%","time":"01:26","volumn":"1694.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.98","rise":"2.89%","time":"01:27","volumn":"1699.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.96","rise":"2.86%","time":"01:28","volumn":"1706.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.95","rise":"2.84%","time":"01:29","volumn":"1711.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.90","rise":"2.74%","time":"01:30","volumn":"1717.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.86","rise":"2.67%","time":"01:31","volumn":"1723.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.89","rise":"2.73%","time":"01:32","volumn":"1725.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.89","rise":"2.73%","time":"01:33","volumn":"1728.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.89","rise":"2.73%","time":"01:34","volumn":"1732.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.89","rise":"2.73%","time":"01:35","volumn":"1732.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.89","rise":"2.73%","time":"01:36","volumn":"1733.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.89","rise":"2.73%","time":"01:37","volumn":"1735.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.89","rise":"2.73%","time":"01:38","volumn":"1738.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.88","rise":"2.72%","time":"01:39","volumn":"1740.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.89","rise":"2.73%","time":"01:40","volumn":"1745.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.89","rise":"2.73%","time":"01:41","volumn":"1746.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.89","rise":"2.73%","time":"01:42","volumn":"1748.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.89","rise":"2.73%","time":"01:43","volumn":"1749.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.92","rise":"2.78%","time":"01:44","volumn":"1788.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.96","rise":"2.86%","time":"01:45","volumn":"1798.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.96","rise":"2.86%","time":"01:46","volumn":"1800.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.96","rise":"2.86%","time":"01:47","volumn":"1806.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.96","rise":"2.86%","time":"01:48","volumn":"1808.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.96","rise":"2.86%","time":"01:49","volumn":"1809.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.97","rise":"2.88%","time":"01:50","volumn":"1815.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.01","rise":"2.95%","time":"01:51","volumn":"1826.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.01","rise":"2.95%","time":"01:52","volumn":"1826.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.92%","time":"01:53","volumn":"1835.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.92%","time":"01:54","volumn":"1838.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.92%","time":"01:55","volumn":"1840.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.95","rise":"2.83%","time":"01:56","volumn":"1842.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.95","rise":"2.83%","time":"01:57","volumn":"1843.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.95","rise":"2.83%","time":"01:58","volumn":"1845.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.95","rise":"2.83%","time":"01:59","volumn":"1846.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.95","rise":"2.83%","time":"02:00","volumn":"1847.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.79","rise":"2.54%","time":"02:01","volumn":"1860.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.79","rise":"2.54%","time":"02:02","volumn":"1863.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.79","rise":"2.54%","time":"02:03","volumn":"1864.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.77","rise":"2.50%","time":"02:04","volumn":"1872.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.77","rise":"2.50%","time":"02:05","volumn":"1873.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.81","rise":"2.57%","time":"02:06","volumn":"1880.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.81","rise":"2.57%","time":"02:07","volumn":"1883.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.81","rise":"2.57%","time":"02:08","volumn":"1891.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.92","rise":"2.78%","time":"02:09","volumn":"1903.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.92","rise":"2.78%","time":"02:10","volumn":"1903.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.77%","time":"02:11","volumn":"1907.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.77%","time":"02:12","volumn":"1910.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.77%","time":"02:13","volumn":"1912.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.77%","time":"02:14","volumn":"1915.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.77%","time":"02:15","volumn":"1916.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.77%","time":"02:16","volumn":"1916.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.77%","time":"02:17","volumn":"1918.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.77%","time":"02:18","volumn":"1918.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.77%","time":"02:19","volumn":"1919.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.77%","time":"02:20","volumn":"1923.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.77%","time":"02:21","volumn":"1923.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.77%","time":"02:22","volumn":"1928.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.92","rise":"2.78%","time":"02:23","volumn":"1936.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.92","rise":"2.78%","time":"02:24","volumn":"1945.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.88","rise":"2.70%","time":"02:25","volumn":"1953.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.88","rise":"2.70%","time":"02:26","volumn":"1954.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.88","rise":"2.70%","time":"02:27","volumn":"1956.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.84","rise":"2.63%","time":"02:28","volumn":"1961.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.83","rise":"2.61%","time":"02:29","volumn":"1967.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.80","rise":"2.55%","time":"02:30","volumn":"1980.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.82","rise":"2.59%","time":"02:31","volumn":"1994.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.82","rise":"2.59%","time":"02:32","volumn":"1996.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.85","rise":"2.65%","time":"02:33","volumn":"1999.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.85","rise":"2.65%","time":"02:34","volumn":"2002.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.85","rise":"2.65%","time":"02:35","volumn":"2004.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.85","rise":"2.65%","time":"02:36","volumn":"2005.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.85","rise":"2.65%","time":"02:37","volumn":"2005.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.81","rise":"2.57%","time":"02:38","volumn":"2017.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.79","rise":"2.54%","time":"02:39","volumn":"2024.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.79","rise":"2.54%","time":"02:40","volumn":"2028.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.77","rise":"2.50%","time":"02:41","volumn":"2035.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.77","rise":"2.50%","time":"02:42","volumn":"2041.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.79","rise":"2.54%","time":"02:43","volumn":"2051.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.85","rise":"2.65%","time":"02:44","volumn":"2055.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.84","rise":"2.63%","time":"02:45","volumn":"2059.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.84","rise":"2.63%","time":"02:46","volumn":"2059.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.84","rise":"2.63%","time":"02:47","volumn":"2061.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.84","rise":"2.63%","time":"02:48","volumn":"2062.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.76%","time":"02:49","volumn":"2070.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.76%","time":"02:50","volumn":"2075.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.92%","time":"02:51","volumn":"2085.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.92%","time":"02:52","volumn":"2087.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.98","rise":"2.90%","time":"02:53","volumn":"2092.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.98","rise":"2.90%","time":"02:54","volumn":"2099.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.98","rise":"2.90%","time":"02:55","volumn":"2109.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.09","rise":"3.11%","time":"02:56","volumn":"2117.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.07","rise":"3.07%","time":"02:57","volumn":"2134.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.06","rise":"3.05%","time":"02:58","volumn":"2143.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.07","rise":"3.07%","time":"02:59","volumn":"2145.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.07","rise":"3.07%","time":"03:00","volumn":"2149.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.07","rise":"3.07%","time":"03:01","volumn":"2158.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.07","rise":"3.07%","time":"03:02","volumn":"2159.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.11","rise":"3.15%","time":"03:03","volumn":"2166.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.09","rise":"3.11%","time":"03:04","volumn":"2173.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.10","rise":"3.14%","time":"03:05","volumn":"2186.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.10","rise":"3.14%","time":"03:06","volumn":"2187.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.08","rise":"3.09%","time":"03:07","volumn":"2198.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.06","rise":"3.06%","time":"03:08","volumn":"2202.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.05","rise":"3.03%","time":"03:09","volumn":"2208.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.05","rise":"3.03%","time":"03:10","volumn":"2214.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.93%","time":"03:11","volumn":"2216.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.93%","time":"03:12","volumn":"2219.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.03","rise":"2.99%","time":"03:13","volumn":"2228.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.09","rise":"3.11%","time":"03:14","volumn":"2237.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.09","rise":"3.11%","time":"03:15","volumn":"2237.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.08","rise":"3.09%","time":"03:16","volumn":"2249.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.04","rise":"3.02%","time":"03:17","volumn":"2255.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.04","rise":"3.02%","time":"03:18","volumn":"2257.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.05","rise":"3.02%","time":"03:19","volumn":"2260.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.04","rise":"3.01%","time":"03:20","volumn":"2269.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.06","rise":"3.05%","time":"03:21","volumn":"2276.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.06","rise":"3.05%","time":"03:22","volumn":"2277.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.06","rise":"3.05%","time":"03:23","volumn":"2280.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.02","rise":"2.97%","time":"03:24","volumn":"2286.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.00","rise":"2.94%","time":"03:25","volumn":"2289.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.93%","time":"03:26","volumn":"2298.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.02","rise":"2.97%","time":"03:27","volumn":"2306.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.02","rise":"2.97%","time":"03:28","volumn":"2313.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.02","rise":"2.97%","time":"03:29","volumn":"2321.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.04","rise":"3.01%","time":"03:30","volumn":"2329.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.03","rise":"3.00%","time":"03:31","volumn":"2342.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.02","rise":"2.97%","time":"03:32","volumn":"2351.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.00","rise":"2.94%","time":"03:33","volumn":"2364.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.98","rise":"2.91%","time":"03:34","volumn":"2366.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.02","rise":"2.96%","time":"03:35","volumn":"2380.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.93%","time":"03:36","volumn":"2385.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.90","rise":"2.74%","time":"03:37","volumn":"2397.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.94","rise":"2.82%","time":"03:38","volumn":"2433.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.94","rise":"2.82%","time":"03:39","volumn":"2453.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.87","rise":"2.69%","time":"03:40","volumn":"2474.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.85","rise":"2.64%","time":"03:41","volumn":"2479.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.84","rise":"2.63%","time":"03:42","volumn":"2491.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.90","rise":"2.74%","time":"03:43","volumn":"2523.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.89","rise":"2.73%","time":"03:44","volumn":"2536.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.97","rise":"2.87%","time":"03:45","volumn":"2567.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.91","rise":"2.76%","time":"03:46","volumn":"2595.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.89","rise":"2.73%","time":"03:47","volumn":"2623.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.95","rise":"2.83%","time":"03:48","volumn":"2641.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.90","rise":"2.74%","time":"03:49","volumn":"2668.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.82","rise":"2.59%","time":"03:50","volumn":"2700.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.84","rise":"2.63%","time":"03:51","volumn":"2742.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.84","rise":"2.63%","time":"03:52","volumn":"2774.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.90","rise":"2.74%","time":"03:53","volumn":"2804.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.90","rise":"2.75%","time":"03:54","volumn":"2842.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.92","rise":"2.78%","time":"03:55","volumn":"2869.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.00","rise":"2.94%","time":"03:56","volumn":"2933.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.02","rise":"2.97%","time":"03:57","volumn":"3012.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.93%","time":"03:58","volumn":"3096.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"53.99","rise":"2.92%","time":"03:59","volumn":"3153.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"54.00","rise":"2.94%","time":"04:00","volumn":"4735.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u9ed1\u5c71[BKH]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_BKH.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/BKH.html?from=360search","volume":"47.36\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/05","2024\/04\/18"]},"cy":{"o":["63.62","59.38","55.14","50.90","46.66"]},"cyrate":{"o":["-0.11%","-6.75%","-13.39%","-20.02%","-26.66%"]},"p":[{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"63.62","rise":"0","time":"05\/05","volumn":"3581.00"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"63.55","rise":"-0.11%","time":"05\/08","volumn":"2102.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"63.23","rise":"-0.60%","time":"05\/09","volumn":"3075.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"63.44","rise":"-0.28%","time":"05\/10","volumn":"2629.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"62.63","rise":"-1.54%","time":"05\/11","volumn":"2349.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"63.06","rise":"-0.86%","time":"05\/12","volumn":"1859.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"62.45","rise":"-1.82%","time":"05\/15","volumn":"2325.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"61.49","rise":"-3.33%","time":"05\/16","volumn":"5043.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"61.43","rise":"-3.43%","time":"05\/17","volumn":"4041.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"61.29","rise":"-3.65%","time":"05\/18","volumn":"4014.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"61.15","rise":"-3.87%","time":"05\/19","volumn":"4086.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"60.93","rise":"-4.22%","time":"05\/22","volumn":"2563.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"60.61","rise":"-4.72%","time":"05\/23","volumn":"4161.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"60.02","rise":"-5.65%","time":"05\/24","volumn":"3376.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"58.78","rise":"-7.60%","time":"05\/25","volumn":"2785.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"58.70","rise":"-7.73%","time":"05\/26","volumn":"2730.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"58.03","rise":"-8.78%","time":"05\/30","volumn":"3490.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"59.05","rise":"-7.18%","time":"05\/31","volumn":"6667.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"58.58","rise":"-7.91%","time":"06\/01","volumn":"3283.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"60.40","rise":"-5.05%","time":"06\/02","volumn":"6265.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"60.13","rise":"-5.48%","time":"06\/05","volumn":"3290.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"60.96","rise":"-4.17%","time":"06\/06","volumn":"3146.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"62.25","rise":"-2.15%","time":"06\/07","volumn":"3721.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"62.14","rise":"-2.32%","time":"06\/08","volumn":"2882.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"61.50","rise":"-3.32%","time":"06\/09","volumn":"2236.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"60.64","rise":"-4.68%","time":"06\/12","volumn":"7564.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"60.20","rise":"-5.37%","time":"06\/13","volumn":"3851.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"59.92","rise":"-5.81%","time":"06\/14","volumn":"6540.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"60.30","rise":"-5.21%","time":"06\/15","volumn":"6048.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"60.67","rise":"-4.63%","time":"06\/16","volumn":"9658.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"59.27","rise":"-6.83%","time":"06\/20","volumn":"3812.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"59.44","rise":"-6.56%","time":"06\/21","volumn":"3392.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"59.18","rise":"-6.97%","time":"06\/22","volumn":"3960.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"57.58","rise":"-9.49%","time":"06\/23","volumn":"7828.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"58.29","rise":"-8.37%","time":"06\/26","volumn":"3645.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"58.40","rise":"-8.20%","time":"06\/27","volumn":"3868.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"57.67","rise":"-9.35%","time":"06\/28","volumn":"3190.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"58.43","rise":"-8.15%","time":"06\/29","volumn":"3586.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"58.36","rise":"-8.26%","time":"06\/30","volumn":"3308.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"58.49","rise":"-8.06%","time":"07\/03","volumn":"1530.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"58.36","rise":"-8.26%","time":"07\/05","volumn":"3140.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"57.39","rise":"-9.79%","time":"07\/06","volumn":"6323.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"55.94","rise":"-12.06%","time":"07\/07","volumn":"1.18\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"55.33","rise":"-13.02%","time":"07\/10","volumn":"6742.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"56.30","rise":"-11.50%","time":"07\/11","volumn":"6803.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"57.72","rise":"-9.27%","time":"07\/12","volumn":"9115.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"58.50","rise":"-8.04%","time":"07\/13","volumn":"6110.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"57.47","rise":"-9.66%","time":"07\/14","volumn":"8124.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"56.96","rise":"-10.46%","time":"07\/17","volumn":"6430.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"57.65","rise":"-9.38%","time":"07\/18","volumn":"7196.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"58.24","rise":"-8.45%","time":"07\/19","volumn":"4907.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"59.34","rise":"-6.72%","time":"07\/20","volumn":"5175.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"59.37","rise":"-6.67%","time":"07\/21","volumn":"7222.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"59.00","rise":"-7.25%","time":"07\/24","volumn":"5215.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"58.93","rise":"-7.36%","time":"07\/25","volumn":"6657.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"59.64","rise":"-6.25%","time":"07\/26","volumn":"5097.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"57.91","rise":"-8.97%","time":"07\/27","volumn":"5305.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"58.28","rise":"-8.39%","time":"07\/28","volumn":"6281.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"58.43","rise":"-8.15%","time":"07\/31","volumn":"5.75\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"57.30","rise":"-9.93%","time":"08\/01","volumn":"5692.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"57.41","rise":"-9.75%","time":"08\/02","volumn":"5580.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"55.93","rise":"-12.08%","time":"08\/03","volumn":"9565.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"54.99","rise":"-13.56%","time":"08\/04","volumn":"4749.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"55.78","rise":"-12.32%","time":"08\/07","volumn":"5552.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"56.42","rise":"-11.31%","time":"08\/08","volumn":"6225.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"56.80","rise":"-10.71%","time":"08\/09","volumn":"5179.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"56.57","rise":"-11.07%","time":"08\/10","volumn":"5625.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"56.24","rise":"-11.59%","time":"08\/11","volumn":"4284.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"55.03","rise":"-13.50%","time":"08\/14","volumn":"5738.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"54.03","rise":"-15.07%","time":"08\/15","volumn":"3739.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"54.50","rise":"-14.33%","time":"08\/16","volumn":"4176.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"54.23","rise":"-14.74%","time":"08\/17","volumn":"3263.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"53.95","rise":"-15.19%","time":"08\/18","volumn":"4228.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"53.65","rise":"-15.67%","time":"08\/21","volumn":"5296.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"54.41","rise":"-14.46%","time":"08\/22","volumn":"4117.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"54.33","rise":"-14.60%","time":"08\/23","volumn":"4995.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"54.03","rise":"-15.06%","time":"08\/24","volumn":"4146.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"54.12","rise":"-14.92%","time":"08\/25","volumn":"2955.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"54.20","rise":"-14.79%","time":"08\/28","volumn":"2920.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"54.45","rise":"-14.41%","time":"08\/29","volumn":"2803.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"54.33","rise":"-14.60%","time":"08\/30","volumn":"2935.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"53.73","rise":"-15.55%","time":"08\/31","volumn":"3345.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"53.47","rise":"-15.96%","time":"09\/01","volumn":"3179.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"52.35","rise":"-17.70%","time":"09\/05","volumn":"5102.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"52.23","rise":"-17.90%","time":"09\/06","volumn":"3672.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"52.48","rise":"-17.51%","time":"09\/07","volumn":"3809.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"52.84","rise":"-16.95%","time":"09\/08","volumn":"4693.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"53.16","rise":"-16.44%","time":"09\/11","volumn":"3989.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"53.62","rise":"-15.72%","time":"09\/12","volumn":"3200.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"54.05","rise":"-15.04%","time":"09\/13","volumn":"3371.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"54.52","rise":"-14.30%","time":"09\/14","volumn":"3330.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"54.59","rise":"-14.19%","time":"09\/15","volumn":"1.08\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"53.84","rise":"-15.36%","time":"09\/18","volumn":"2428.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"53.41","rise":"-16.03%","time":"09\/19","volumn":"5121.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"53.37","rise":"-16.11%","time":"09\/20","volumn":"3204.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"52.80","rise":"-17.01%","time":"09\/21","volumn":"2869.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"52.40","rise":"-17.64%","time":"09\/22","volumn":"2706.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"52.49","rise":"-17.48%","time":"09\/25","volumn":"3320.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"50.76","rise":"-20.22%","time":"09\/26","volumn":"3539.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"50.34","rise":"-20.86%","time":"09\/27","volumn":"4335.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"49.27","rise":"-22.54%","time":"09\/28","volumn":"4682.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"49.31","rise":"-22.48%","time":"09\/29","volumn":"4589.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"46.66","rise":"-26.66%","time":"10\/02","volumn":"7712.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"46.74","rise":"-26.52%","time":"10\/03","volumn":"1.36\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"46.87","rise":"-26.33%","time":"10\/04","volumn":"8351.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"47.05","rise":"-26.03%","time":"10\/05","volumn":"6848.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"47.10","rise":"-25.95%","time":"10\/06","volumn":"7444.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"47.99","rise":"-24.55%","time":"10\/09","volumn":"7563.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"48.70","rise":"-23.44%","time":"10\/10","volumn":"4878.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"49.45","rise":"-22.27%","time":"10\/11","volumn":"6674.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"48.48","rise":"-23.80%","time":"10\/12","volumn":"5373.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"49.34","rise":"-22.43%","time":"10\/13","volumn":"5801.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"50.58","rise":"-20.50%","time":"10\/16","volumn":"6688.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"50.12","rise":"-21.21%","time":"10\/17","volumn":"6802.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"48.88","rise":"-23.17%","time":"10\/18","volumn":"5791.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"48.80","rise":"-23.28%","time":"10\/19","volumn":"7007.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"47.62","rise":"-25.14%","time":"10\/20","volumn":"1.09\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"46.88","rise":"-26.30%","time":"10\/23","volumn":"6835.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"46.95","rise":"-26.19%","time":"10\/24","volumn":"6074.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"47.12","rise":"-25.92%","time":"10\/25","volumn":"6814.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"47.76","rise":"-24.93%","time":"10\/26","volumn":"3557.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"47.02","rise":"-26.08%","time":"10\/27","volumn":"4076.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"46.78","rise":"-26.46%","time":"10\/30","volumn":"7876.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"47.08","rise":"-26.00%","time":"10\/31","volumn":"6316.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"47.16","rise":"-25.86%","time":"11\/01","volumn":"5727.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"48.63","rise":"-23.55%","time":"11\/02","volumn":"1.16\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"50.24","rise":"-21.02%","time":"11\/03","volumn":"6460.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"50.20","rise":"-21.08%","time":"11\/06","volumn":"5197.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"49.81","rise":"-21.69%","time":"11\/07","volumn":"3874.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"48.55","rise":"-23.69%","time":"11\/08","volumn":"3305.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"47.16","rise":"-25.86%","time":"11\/09","volumn":"8636.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"47.87","rise":"-24.76%","time":"11\/10","volumn":"5744.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"47.02","rise":"-26.09%","time":"11\/13","volumn":"3451.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"49.87","rise":"-21.61%","time":"11\/14","volumn":"5607.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"51.02","rise":"-19.79%","time":"11\/15","volumn":"8610.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"50.45","rise":"-20.69%","time":"11\/16","volumn":"4604.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"51.02","rise":"-19.80%","time":"11\/17","volumn":"4534.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"50.06","rise":"-21.31%","time":"11\/20","volumn":"3744.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"50.26","rise":"-20.99%","time":"11\/21","volumn":"4644.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"50.54","rise":"-20.55%","time":"11\/22","volumn":"5448.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"50.71","rise":"-20.29%","time":"11\/24","volumn":"1150.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"50.48","rise":"-20.65%","time":"11\/27","volumn":"3549.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"50.91","rise":"-19.97%","time":"11\/28","volumn":"3411.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"50.59","rise":"-20.47%","time":"11\/29","volumn":"5805.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"50.94","rise":"-19.92%","time":"11\/30","volumn":"6640.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"52.81","rise":"-16.98%","time":"12\/01","volumn":"7361.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"52.82","rise":"-16.97%","time":"12\/04","volumn":"4064.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"52.78","rise":"-17.03%","time":"12\/05","volumn":"4096.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"53.20","rise":"-16.37%","time":"12\/06","volumn":"3859.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"53.43","rise":"-16.01%","time":"12\/07","volumn":"3775.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"53.45","rise":"-15.98%","time":"12\/08","volumn":"2671.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.28","rise":"-16.25%","time":"12\/11","volumn":"3487.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"53.16","rise":"-16.43%","time":"12\/12","volumn":"2743.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"55.36","rise":"-12.98%","time":"12\/13","volumn":"5720.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"55.06","rise":"-13.45%","time":"12\/14","volumn":"5221.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"53.97","rise":"-15.16%","time":"12\/15","volumn":"1.38\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"53.78","rise":"-15.46%","time":"12\/18","volumn":"2819.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.50","rise":"-14.33%","time":"12\/19","volumn":"4485.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"53.51","rise":"-15.88%","time":"12\/20","volumn":"6018.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"53.27","rise":"-16.26%","time":"12\/21","volumn":"5897.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"53.67","rise":"-15.63%","time":"12\/22","volumn":"4626.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"53.60","rise":"-15.74%","time":"12\/26","volumn":"2749.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"52.99","rise":"-16.70%","time":"12\/27","volumn":"3864.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"53.66","rise":"-15.65%","time":"12\/28","volumn":"3901.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"53.30","rise":"-16.21%","time":"12\/29","volumn":"2867.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"54.55","rise":"-14.25%","time":"01\/02","volumn":"3431.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"54.49","rise":"-14.34%","time":"01\/03","volumn":"4467.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"54.32","rise":"-14.61%","time":"01\/04","volumn":"3598.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"54.56","rise":"-14.23%","time":"01\/05","volumn":"2589.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"55.39","rise":"-12.93%","time":"01\/08","volumn":"3553.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"54.81","rise":"-13.84%","time":"01\/09","volumn":"4159.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"54.66","rise":"-14.08%","time":"01\/10","volumn":"2727.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"53.29","rise":"-16.23%","time":"01\/11","volumn":"3303.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"52.84","rise":"-16.94%","time":"01\/12","volumn":"3912.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"50.93","rise":"-19.94%","time":"01\/16","volumn":"7770.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"50.69","rise":"-20.32%","time":"01\/17","volumn":"4724.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"49.73","rise":"-21.83%","time":"01\/18","volumn":"4475.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"49.58","rise":"-22.06%","time":"01\/19","volumn":"3576.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"49.95","rise":"-21.48%","time":"01\/22","volumn":"5958.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"50.54","rise":"-20.55%","time":"01\/23","volumn":"6372.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"49.41","rise":"-22.33%","time":"01\/24","volumn":"2.10\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"50.35","rise":"-20.85%","time":"01\/25","volumn":"6370.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"50.15","rise":"-21.17%","time":"01\/26","volumn":"3660.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"51.30","rise":"-19.36%","time":"01\/29","volumn":"4426.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"51.50","rise":"-19.04%","time":"01\/30","volumn":"4457.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"51.11","rise":"-19.66%","time":"01\/31","volumn":"8847.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"51.90","rise":"-18.42%","time":"02\/01","volumn":"4406.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"50.53","rise":"-20.57%","time":"02\/02","volumn":"5891.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"49.02","rise":"-22.94%","time":"02\/05","volumn":"6396.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"49.26","rise":"-22.57%","time":"02\/06","volumn":"5144.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"48.97","rise":"-23.02%","time":"02\/07","volumn":"5799.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"50.60","rise":"-20.46%","time":"02\/08","volumn":"1.70\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"50.97","rise":"-19.88%","time":"02\/09","volumn":"7809.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"52.17","rise":"-17.99%","time":"02\/12","volumn":"7298.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"50.33","rise":"-20.88%","time":"02\/13","volumn":"7204.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"50.77","rise":"-20.19%","time":"02\/14","volumn":"4612.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"52.36","rise":"-17.69%","time":"02\/15","volumn":"4957.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"52.08","rise":"-18.13%","time":"02\/16","volumn":"5547.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"52.26","rise":"-17.85%","time":"02\/20","volumn":"5750.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"52.92","rise":"-16.81%","time":"02\/21","volumn":"4900.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"52.20","rise":"-17.94%","time":"02\/22","volumn":"5049.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"52.32","rise":"-17.76%","time":"02\/23","volumn":"2877.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"51.59","rise":"-18.90%","time":"02\/26","volumn":"4704.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"52.41","rise":"-17.61%","time":"02\/27","volumn":"3733.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"51.90","rise":"-18.42%","time":"02\/28","volumn":"5099.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"52.03","rise":"-18.21%","time":"02\/29","volumn":"5622.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"51.43","rise":"-19.15%","time":"03\/01","volumn":"5951.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"52.39","rise":"-17.65%","time":"03\/04","volumn":"3457.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"52.26","rise":"-17.85%","time":"03\/05","volumn":"3532.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"52.32","rise":"-17.76%","time":"03\/06","volumn":"4526.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"53.06","rise":"-16.59%","time":"03\/07","volumn":"3082.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"53.84","rise":"-15.37%","time":"03\/08","volumn":"3834.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"54.00","rise":"-15.11%","time":"03\/11","volumn":"4570.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"53.37","rise":"-16.10%","time":"03\/12","volumn":"3602.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"52.74","rise":"-17.10%","time":"03\/13","volumn":"5564.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"52.36","rise":"-17.69%","time":"03\/14","volumn":"8952.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"52.12","rise":"-18.07%","time":"03\/15","volumn":"1.58\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"51.73","rise":"-18.68%","time":"03\/18","volumn":"7105.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"52.03","rise":"-18.21%","time":"03\/19","volumn":"1.13\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"52.20","rise":"-17.94%","time":"03\/20","volumn":"6773.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"52.04","rise":"-18.20%","time":"03\/21","volumn":"6627.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"52.25","rise":"-17.87%","time":"03\/22","volumn":"4371.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"52.83","rise":"-16.95%","time":"03\/25","volumn":"5334.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"52.22","rise":"-17.91%","time":"03\/26","volumn":"4522.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"54.04","rise":"-15.05%","time":"03\/27","volumn":"5317.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"54.60","rise":"-14.17%","time":"03\/28","volumn":"6806.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"53.84","rise":"-15.37%","time":"04\/01","volumn":"3473.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"54.22","rise":"-14.77%","time":"04\/02","volumn":"5329.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"54.04","rise":"-15.05%","time":"04\/03","volumn":"5699.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"54.01","rise":"-15.10%","time":"04\/04","volumn":"2928.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"53.74","rise":"-15.52%","time":"04\/05","volumn":"4109.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"54.50","rise":"-14.33%","time":"04\/08","volumn":"5230.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"54.40","rise":"-14.49%","time":"04\/09","volumn":"3583.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"52.29","rise":"-17.80%","time":"04\/10","volumn":"5402.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"52.46","rise":"-17.54%","time":"04\/11","volumn":"4197.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"52.24","rise":"-17.88%","time":"04\/12","volumn":"3370.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"52.00","rise":"-18.26%","time":"04\/15","volumn":"3964.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"51.20","rise":"-19.52%","time":"04\/16","volumn":"3773.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"51.73","rise":"-18.68%","time":"04\/17","volumn":"4299.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"52.46","rise":"-17.54%","time":"04\/18","volumn":"5364.00"}],"points":"240"}}
- 意见反馈
- 页面反馈