{"amount":"3704.14\u4e07","changeAmount":"0.63","close":"49.26","currentPrice":"49.89","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"49.89","e2":"0.63","e3":"(1.28%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["50.16","49.79","49.42","49.06","48.69"]},"cyrate":{"o":["3.02%","2.30%","1.59%","0.87%","0.15%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.69","rise":"0","time":"02:35","volumn":"87.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.77","rise":"0.15%","time":"02:40","volumn":"63.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.82","rise":"0.27%","time":"02:45","volumn":"121.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.81","rise":"0.26%","time":"02:50","volumn":"82.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.81","rise":"0.25%","time":"02:55","volumn":"95.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.77","rise":"0.16%","time":"03:00","volumn":"68.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.77","rise":"0.16%","time":"03:05","volumn":"77.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.80","rise":"0.22%","time":"03:10","volumn":"53.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.80","rise":"0.23%","time":"03:15","volumn":"79.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.84","rise":"0.30%","time":"03:20","volumn":"87.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.79","rise":"0.21%","time":"03:25","volumn":"114.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.81","rise":"0.25%","time":"03:30","volumn":"93.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.85","rise":"0.34%","time":"03:35","volumn":"92.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.87","rise":"0.37%","time":"03:40","volumn":"116.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.92","rise":"0.47%","time":"03:45","volumn":"168.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.96","rise":"0.55%","time":"03:50","volumn":"216.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.05","rise":"0.75%","time":"03:55","volumn":"278.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.03","rise":"0.70%","time":"04:00","volumn":"2348.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.94","rise":"0.51%","time":"21:35","volumn":"166.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.87","rise":"0.36%","time":"21:40","volumn":"48.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.00","rise":"0.64%","time":"21:45","volumn":"62.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.22","rise":"1.08%","time":"21:50","volumn":"193.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.31","rise":"1.28%","time":"21:55","volumn":"72.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.31","rise":"1.27%","time":"22:00","volumn":"119.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.25","rise":"1.15%","time":"22:05","volumn":"92.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.44","rise":"1.54%","time":"22:10","volumn":"136.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.38","rise":"1.42%","time":"22:15","volumn":"135.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.30","rise":"1.24%","time":"22:20","volumn":"176.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.26","rise":"1.16%","time":"22:25","volumn":"105.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.31","rise":"1.28%","time":"22:30","volumn":"77.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.27","rise":"1.19%","time":"22:35","volumn":"124.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.28","rise":"1.21%","time":"22:40","volumn":"120.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.22","rise":"1.09%","time":"22:45","volumn":"147.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.13","rise":"0.91%","time":"22:50","volumn":"127.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.13","rise":"0.91%","time":"22:55","volumn":"134.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.16","rise":"0.97%","time":"23:00","volumn":"65.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.05","rise":"0.73%","time":"23:05","volumn":"750.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.11","rise":"0.86%","time":"23:10","volumn":"156.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.11","rise":"0.86%","time":"23:15","volumn":"62.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.05","rise":"0.74%","time":"23:20","volumn":"66.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.04","rise":"0.72%","time":"23:25","volumn":"78.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.96","rise":"0.55%","time":"23:30","volumn":"118.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.99","rise":"0.62%","time":"23:35","volumn":"120.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.00","rise":"0.64%","time":"23:40","volumn":"33.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.01","rise":"0.66%","time":"23:45","volumn":"67.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.02","rise":"0.68%","time":"23:50","volumn":"116.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"48.95","rise":"0.53%","time":"23:55","volumn":"36.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.96","rise":"0.55%","time":"00:00","volumn":"57.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.95","rise":"0.53%","time":"00:05","volumn":"42.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.96","rise":"0.55%","time":"00:10","volumn":"105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.93","rise":"0.49%","time":"00:15","volumn":"52.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.94","rise":"0.51%","time":"00:20","volumn":"39.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.97","rise":"0.58%","time":"00:25","volumn":"216.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.98","rise":"0.61%","time":"00:30","volumn":"34.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.01","rise":"0.66%","time":"00:35","volumn":"52.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.99","rise":"0.63%","time":"00:40","volumn":"53.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.98","rise":"0.60%","time":"00:45","volumn":"85.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.99","rise":"0.62%","time":"00:50","volumn":"60.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.03","rise":"0.70%","time":"00:55","volumn":"98.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.00","rise":"0.64%","time":"01:00","volumn":"33.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.02","rise":"0.67%","time":"01:05","volumn":"59.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.03","rise":"0.70%","time":"01:10","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.02","rise":"0.68%","time":"01:15","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.02","rise":"0.68%","time":"01:20","volumn":"178.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.98","rise":"0.59%","time":"01:25","volumn":"67.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.98","rise":"0.60%","time":"01:30","volumn":"64.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.00","rise":"0.64%","time":"01:35","volumn":"115.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.00","rise":"0.64%","time":"01:40","volumn":"40.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.00","rise":"0.64%","time":"01:45","volumn":"50.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.00","rise":"0.64%","time":"01:50","volumn":"116.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.03","rise":"0.71%","time":"01:55","volumn":"50.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.03","rise":"0.71%","time":"02:00","volumn":"55.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.02","rise":"0.69%","time":"02:05","volumn":"45.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.02","rise":"0.69%","time":"02:10","volumn":"58.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.01","rise":"0.66%","time":"02:15","volumn":"112.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"48.99","rise":"0.62%","time":"02:20","volumn":"85.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.05","rise":"0.73%","time":"02:25","volumn":"54.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.03","rise":"0.70%","time":"02:30","volumn":"47.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.04","rise":"0.72%","time":"02:35","volumn":"24.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.04","rise":"0.72%","time":"02:40","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.02","rise":"0.67%","time":"02:45","volumn":"91.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.03","rise":"0.71%","time":"02:50","volumn":"1138.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.03","rise":"0.70%","time":"02:55","volumn":"34.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.02","rise":"0.67%","time":"03:00","volumn":"92.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.02","rise":"0.68%","time":"03:05","volumn":"71.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.05","rise":"0.74%","time":"03:10","volumn":"88.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.03","rise":"0.70%","time":"03:15","volumn":"53.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.01","rise":"0.66%","time":"03:20","volumn":"96.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.06","rise":"0.76%","time":"03:25","volumn":"96.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.09","rise":"0.83%","time":"03:30","volumn":"191.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.22","rise":"1.09%","time":"03:35","volumn":"194.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.18","rise":"1.01%","time":"03:40","volumn":"212.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.13","rise":"0.91%","time":"03:45","volumn":"270.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.13","rise":"0.91%","time":"03:50","volumn":"256.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.25","rise":"1.15%","time":"03:55","volumn":"421.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.24","rise":"1.13%","time":"04:00","volumn":"2905.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.15","rise":"0.93%","time":"21:35","volumn":"88.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.52","rise":"1.70%","time":"21:40","volumn":"103.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.37","rise":"1.40%","time":"21:45","volumn":"34.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.32","rise":"1.29%","time":"21:50","volumn":"56.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.38","rise":"1.41%","time":"21:55","volumn":"105.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.37","rise":"1.40%","time":"22:00","volumn":"280.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.34","rise":"1.33%","time":"22:05","volumn":"85.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.34","rise":"1.35%","time":"22:10","volumn":"99.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.40","rise":"1.45%","time":"22:15","volumn":"92.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.41","rise":"1.48%","time":"22:20","volumn":"121.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.40","rise":"1.45%","time":"22:25","volumn":"215.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.30","rise":"1.25%","time":"22:30","volumn":"63.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.27","rise":"1.20%","time":"22:35","volumn":"95.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.20","rise":"1.05%","time":"22:40","volumn":"43.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.27","rise":"1.20%","time":"22:45","volumn":"127.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.17","rise":"0.99%","time":"22:50","volumn":"37.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.21","rise":"1.07%","time":"22:55","volumn":"65.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.18","rise":"1.01%","time":"23:00","volumn":"113.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.15","rise":"0.93%","time":"23:05","volumn":"41.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.09","rise":"0.82%","time":"23:10","volumn":"84.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.21","rise":"1.07%","time":"23:15","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.20","rise":"1.06%","time":"23:20","volumn":"75.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.15","rise":"0.94%","time":"23:25","volumn":"67.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.21","rise":"1.07%","time":"23:30","volumn":"51.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.16","rise":"0.97%","time":"23:35","volumn":"48.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.23","rise":"1.11%","time":"23:40","volumn":"45.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.17","rise":"0.99%","time":"23:45","volumn":"33.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.17","rise":"0.99%","time":"23:50","volumn":"100.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.21","rise":"1.07%","time":"23:55","volumn":"43.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.26","rise":"1.17%","time":"00:00","volumn":"85.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.27","rise":"1.19%","time":"00:05","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.26","rise":"1.17%","time":"00:10","volumn":"30.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.30","rise":"1.24%","time":"00:15","volumn":"69.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.27","rise":"1.20%","time":"00:20","volumn":"45.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.33","rise":"1.30%","time":"00:25","volumn":"62.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.37","rise":"1.40%","time":"00:30","volumn":"505.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.28","rise":"1.21%","time":"00:35","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.26","rise":"1.17%","time":"00:40","volumn":"56.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.24","rise":"1.13%","time":"00:45","volumn":"54.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.26","rise":"1.17%","time":"00:50","volumn":"50.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.25","rise":"1.15%","time":"00:55","volumn":"20.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.25","rise":"1.15%","time":"01:00","volumn":"54.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.25","rise":"1.15%","time":"01:05","volumn":"34.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.26","rise":"1.16%","time":"01:10","volumn":"17.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.26","rise":"1.17%","time":"01:15","volumn":"37.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.27","rise":"1.19%","time":"01:20","volumn":"28.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.30","rise":"1.24%","time":"01:25","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.30","rise":"1.25%","time":"01:30","volumn":"20.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.31","rise":"1.28%","time":"01:35","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.30","rise":"1.24%","time":"01:40","volumn":"79.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.28","rise":"1.21%","time":"01:45","volumn":"65.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.28","rise":"1.21%","time":"01:50","volumn":"51.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.33","rise":"1.31%","time":"01:55","volumn":"53.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.34","rise":"1.33%","time":"02:00","volumn":"26.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.26","rise":"1.16%","time":"02:05","volumn":"74.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.31","rise":"1.27%","time":"02:10","volumn":"53.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.31","rise":"1.27%","time":"02:15","volumn":"51.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.28","rise":"1.22%","time":"02:20","volumn":"56.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.25","rise":"1.15%","time":"02:25","volumn":"72.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.21","rise":"1.07%","time":"02:30","volumn":"116.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.20","rise":"1.05%","time":"02:35","volumn":"69.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.22","rise":"1.09%","time":"02:40","volumn":"60.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.25","rise":"1.15%","time":"02:45","volumn":"74.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.32","rise":"1.29%","time":"02:50","volumn":"140.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.27","rise":"1.19%","time":"02:55","volumn":"91.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.25","rise":"1.15%","time":"03:00","volumn":"54.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.25","rise":"1.15%","time":"03:05","volumn":"82.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.26","rise":"1.17%","time":"03:10","volumn":"36.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.23","rise":"1.11%","time":"03:15","volumn":"83.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.28","rise":"1.21%","time":"03:20","volumn":"186.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.31","rise":"1.27%","time":"03:25","volumn":"78.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.31","rise":"1.27%","time":"03:30","volumn":"60.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.36","rise":"1.38%","time":"03:35","volumn":"106.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.34","rise":"1.33%","time":"03:40","volumn":"63.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.33","rise":"1.30%","time":"03:45","volumn":"103.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.28","rise":"1.22%","time":"03:50","volumn":"147.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.40","rise":"1.45%","time":"03:55","volumn":"252.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.50","rise":"1.66%","time":"04:00","volumn":"2369.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"50.13","rise":"2.96%","time":"21:35","volumn":"415.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.98","rise":"2.65%","time":"21:40","volumn":"59.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"50.10","rise":"2.90%","time":"21:45","volumn":"110.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"50.14","rise":"2.98%","time":"21:50","volumn":"85.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"50.02","rise":"2.73%","time":"21:55","volumn":"41.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.83","rise":"2.34%","time":"22:00","volumn":"89.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.81","rise":"2.30%","time":"22:05","volumn":"129.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.72","rise":"2.12%","time":"22:10","volumn":"98.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.81","rise":"2.30%","time":"22:15","volumn":"179.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.79","rise":"2.26%","time":"22:20","volumn":"64.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.69","rise":"2.04%","time":"22:25","volumn":"79.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.64","rise":"1.95%","time":"22:30","volumn":"80.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.46","rise":"1.59%","time":"22:35","volumn":"159.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.53","rise":"1.74%","time":"22:40","volumn":"91.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.47","rise":"1.59%","time":"22:45","volumn":"47.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.51","rise":"1.68%","time":"22:50","volumn":"71.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.65","rise":"1.97%","time":"22:55","volumn":"36.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.60","rise":"1.87%","time":"23:00","volumn":"160.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.56","rise":"1.79%","time":"23:05","volumn":"61.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.63","rise":"1.93%","time":"23:10","volumn":"143.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.63","rise":"1.94%","time":"23:15","volumn":"131.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.76","rise":"2.20%","time":"23:20","volumn":"344.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.68","rise":"2.03%","time":"23:25","volumn":"64.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.71","rise":"2.09%","time":"23:30","volumn":"50.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.63","rise":"1.93%","time":"23:35","volumn":"59.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.64","rise":"1.95%","time":"23:40","volumn":"39.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.63","rise":"1.93%","time":"23:45","volumn":"36.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.56","rise":"1.79%","time":"23:50","volumn":"56.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.55","rise":"1.77%","time":"23:55","volumn":"39.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.61","rise":"1.89%","time":"00:00","volumn":"63.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.65","rise":"1.97%","time":"00:05","volumn":"39.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.62","rise":"1.91%","time":"00:10","volumn":"26.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.60","rise":"1.87%","time":"00:15","volumn":"38.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.60","rise":"1.87%","time":"00:20","volumn":"37.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.53","rise":"1.74%","time":"00:25","volumn":"30.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.54","rise":"1.75%","time":"00:30","volumn":"29.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.56","rise":"1.80%","time":"00:35","volumn":"42.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.70","rise":"2.07%","time":"00:40","volumn":"95.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.73","rise":"2.14%","time":"00:45","volumn":"129.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.71","rise":"2.09%","time":"00:50","volumn":"78.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.57","rise":"1.81%","time":"00:55","volumn":"100.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.64","rise":"1.95%","time":"01:00","volumn":"48.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.56","rise":"1.79%","time":"01:05","volumn":"33.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.54","rise":"1.75%","time":"01:10","volumn":"51.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.56","rise":"1.79%","time":"01:15","volumn":"49.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.63","rise":"1.93%","time":"01:20","volumn":"46.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.56","rise":"1.79%","time":"01:25","volumn":"42.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.57","rise":"1.81%","time":"01:30","volumn":"58.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.54","rise":"1.75%","time":"01:35","volumn":"23.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.43","rise":"1.52%","time":"01:40","volumn":"83.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.38","rise":"1.42%","time":"01:45","volumn":"34.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.40","rise":"1.45%","time":"01:50","volumn":"33.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.42","rise":"1.50%","time":"01:55","volumn":"54.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.38","rise":"1.42%","time":"02:00","volumn":"38.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.30","rise":"1.25%","time":"02:05","volumn":"31.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.30","rise":"1.26%","time":"02:10","volumn":"29.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.35","rise":"1.37%","time":"02:15","volumn":"30.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.33","rise":"1.30%","time":"02:20","volumn":"37.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.28","rise":"1.21%","time":"02:25","volumn":"31.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.31","rise":"1.27%","time":"02:30","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.28","rise":"1.21%","time":"02:35","volumn":"95.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.20","rise":"1.05%","time":"02:40","volumn":"64.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.17","rise":"0.99%","time":"02:45","volumn":"76.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.13","rise":"0.91%","time":"02:50","volumn":"37.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.10","rise":"0.84%","time":"02:55","volumn":"52.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.06","rise":"0.76%","time":"03:00","volumn":"90.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.11","rise":"0.86%","time":"03:05","volumn":"77.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.18","rise":"1.01%","time":"03:10","volumn":"62.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.18","rise":"1.01%","time":"03:15","volumn":"90.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.23","rise":"1.11%","time":"03:20","volumn":"74.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.19","rise":"1.03%","time":"03:25","volumn":"77.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.20","rise":"1.05%","time":"03:30","volumn":"92.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.23","rise":"1.10%","time":"03:35","volumn":"83.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.30","rise":"1.25%","time":"03:40","volumn":"104.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.35","rise":"1.36%","time":"03:45","volumn":"176.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.22","rise":"1.09%","time":"03:50","volumn":"192.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.28","rise":"1.21%","time":"03:55","volumn":"250.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.26","rise":"1.17%","time":"04:00","volumn":"2061.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.57","rise":"1.81%","time":"21:35","volumn":"103.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.61","rise":"1.89%","time":"21:40","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.65","rise":"1.97%","time":"21:45","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.65","rise":"1.97%","time":"21:50","volumn":"43.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.62","rise":"1.91%","time":"21:55","volumn":"34.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.66","rise":"1.99%","time":"22:00","volumn":"32.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.69","rise":"2.05%","time":"22:05","volumn":"35.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.74","rise":"2.16%","time":"22:10","volumn":"87.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.74","rise":"2.16%","time":"22:15","volumn":"72.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.80","rise":"2.29%","time":"22:20","volumn":"77.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.87","rise":"2.42%","time":"22:25","volumn":"61.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.96","rise":"2.61%","time":"22:30","volumn":"110.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.92","rise":"2.53%","time":"22:35","volumn":"71.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.92","rise":"2.53%","time":"22:40","volumn":"72.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.81","rise":"2.30%","time":"22:45","volumn":"108.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.88","rise":"2.44%","time":"22:50","volumn":"66.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.87","rise":"2.42%","time":"22:55","volumn":"82.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.89","rise":"2.46%","time":"23:00","volumn":"49.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.89","rise":"2.46%","time":"23:05","volumn":"58.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.92","rise":"2.53%","time":"23:10","volumn":"54.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"50.03","rise":"2.75%","time":"23:15","volumn":"68.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"50.00","rise":"2.69%","time":"23:20","volumn":"49.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"50.00","rise":"2.69%","time":"23:25","volumn":"12.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.97","rise":"2.63%","time":"23:30","volumn":"99.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.93","rise":"2.55%","time":"23:35","volumn":"17.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.94","rise":"2.57%","time":"23:40","volumn":"63.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.97","rise":"2.63%","time":"23:45","volumn":"42.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.96","rise":"2.61%","time":"23:50","volumn":"66.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.97","rise":"2.63%","time":"23:55","volumn":"36.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"2.79%","time":"00:00","volumn":"75.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"2.85%","time":"00:05","volumn":"54.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.12","rise":"2.94%","time":"00:10","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"2.96%","time":"00:15","volumn":"36.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.14","rise":"2.98%","time":"00:20","volumn":"27.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"2.92%","time":"00:25","volumn":"27.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.14","rise":"2.98%","time":"00:30","volumn":"53.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"2.96%","time":"00:35","volumn":"31.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.12","rise":"2.94%","time":"00:40","volumn":"43.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"2.85%","time":"00:45","volumn":"11.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"2.85%","time":"00:50","volumn":"47.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"2.79%","time":"00:55","volumn":"40.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.00","rise":"2.69%","time":"01:00","volumn":"33.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.03","rise":"2.76%","time":"01:05","volumn":"30.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"2.91%","time":"01:10","volumn":"86.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.15","rise":"3.00%","time":"01:15","volumn":"59.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.16","rise":"3.02%","time":"01:20","volumn":"42.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.16","rise":"3.02%","time":"01:25","volumn":"31.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"2.92%","time":"01:30","volumn":"40.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.94","rise":"2.56%","time":"01:35","volumn":"64.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"2.79%","time":"01:40","volumn":"65.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"2.79%","time":"01:45","volumn":"41.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.04","rise":"2.77%","time":"01:50","volumn":"35.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"2.79%","time":"01:55","volumn":"50.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"2.79%","time":"02:00","volumn":"29.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"2.86%","time":"02:05","volumn":"43.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"2.92%","time":"02:10","volumn":"42.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"2.92%","time":"02:15","volumn":"26.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"2.90%","time":"02:20","volumn":"44.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"2.96%","time":"02:25","volumn":"58.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"2.87%","time":"02:30","volumn":"58.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"2.90%","time":"02:35","volumn":"47.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"2.92%","time":"02:40","volumn":"24.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"2.96%","time":"02:45","volumn":"60.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"2.90%","time":"02:50","volumn":"43.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"2.90%","time":"02:55","volumn":"60.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"2.90%","time":"03:00","volumn":"38.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.06","rise":"2.82%","time":"03:05","volumn":"80.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"2.90%","time":"03:10","volumn":"29.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"2.88%","time":"03:15","volumn":"41.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.03","rise":"2.75%","time":"03:20","volumn":"63.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.01","rise":"2.71%","time":"03:25","volumn":"74.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.95","rise":"2.60%","time":"03:30","volumn":"137.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"2.78%","time":"03:35","volumn":"142.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.01","rise":"2.71%","time":"03:40","volumn":"153.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.88","rise":"2.44%","time":"03:45","volumn":"148.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.92","rise":"2.53%","time":"03:50","volumn":"264.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.92","rise":"2.53%","time":"03:55","volumn":"332.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.89","rise":"2.46%","time":"04:00","volumn":"2578.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"81.97\u4ebf","maxPrice":"50.19","minPrice":"49.33","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["49.89","48.17","46.46","44.75","43.03"]},"cyrate":{"o":["14.27%","10.34%","6.41%","2.49%","-1.44%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.66","rise":"0","time":"04\/29","volumn":"1.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"43.03","rise":"-1.44%","time":"04\/30","volumn":"1.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"43.33","rise":"-0.76%","time":"05\/01","volumn":"9765.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"44.45","rise":"1.81%","time":"05\/02","volumn":"1.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"45.04","rise":"3.16%","time":"05\/03","volumn":"1.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"46.19","rise":"5.79%","time":"05\/06","volumn":"1.19\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"46.25","rise":"5.93%","time":"05\/07","volumn":"1.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"47.74","rise":"9.34%","time":"05\/08","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"47.99","rise":"9.92%","time":"05\/09","volumn":"1.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"47.98","rise":"9.89%","time":"05\/10","volumn":"2.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"48.04","rise":"10.03%","time":"05\/13","volumn":"1.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"48.09","rise":"10.15%","time":"05\/14","volumn":"1.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"47.94","rise":"9.80%","time":"05\/15","volumn":"1.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"48.84","rise":"11.86%","time":"05\/16","volumn":"1.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"48.81","rise":"11.80%","time":"05\/17","volumn":"7699.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"49.03","rise":"12.30%","time":"05\/20","volumn":"9042.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.24","rise":"12.78%","time":"05\/21","volumn":"1.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.50","rise":"13.38%","time":"05\/22","volumn":"8471.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.26","rise":"12.83%","time":"05\/23","volumn":"8302.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.89","rise":"14.27%","time":"05\/24","volumn":"7417.00"}],"points":"20"},"open":"49.37","priceChangeRatio":"1.28%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7ebd\u7ea6\u65f6\u62a5","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["50.16","49.99","49.83","49.66","49.49"]},"cyrate":{"o":["1.83%","1.49%","1.15%","0.81%","0.47%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.59","rise":"0.66%","time":"21:31","volumn":"82.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.59","rise":"0.66%","time":"21:32","volumn":"83.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.59","rise":"0.66%","time":"21:33","volumn":"83.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.49","rise":"0.47%","time":"21:34","volumn":"88.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.57","rise":"0.63%","time":"21:35","volumn":"103.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.57","rise":"0.63%","time":"21:36","volumn":"103.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.57","rise":"0.63%","time":"21:37","volumn":"103.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.61","rise":"0.71%","time":"21:38","volumn":"124.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.61","rise":"0.71%","time":"21:39","volumn":"125.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.61","rise":"0.71%","time":"21:40","volumn":"125.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.61","rise":"0.71%","time":"21:41","volumn":"127.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.61","rise":"0.71%","time":"21:42","volumn":"127.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.55","rise":"0.58%","time":"21:43","volumn":"136.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.55","rise":"0.58%","time":"21:44","volumn":"146.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.65","rise":"0.79%","time":"21:45","volumn":"168.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.62","rise":"0.74%","time":"21:46","volumn":"183.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.62","rise":"0.73%","time":"21:47","volumn":"184.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.62","rise":"0.73%","time":"21:48","volumn":"198.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.65","rise":"0.79%","time":"21:49","volumn":"209.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.65","rise":"0.79%","time":"21:50","volumn":"212.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.65","rise":"0.79%","time":"21:51","volumn":"214.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.62","rise":"0.73%","time":"21:52","volumn":"241.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.62","rise":"0.73%","time":"21:53","volumn":"244.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.62","rise":"0.73%","time":"21:54","volumn":"244.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.62","rise":"0.73%","time":"21:55","volumn":"247.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.59","rise":"0.66%","time":"21:56","volumn":"253.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.60","rise":"0.70%","time":"21:57","volumn":"271.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.66","rise":"0.81%","time":"21:58","volumn":"278.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.66","rise":"0.81%","time":"21:59","volumn":"279.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.66","rise":"0.81%","time":"22:00","volumn":"280.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.71","rise":"0.91%","time":"22:01","volumn":"297.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.71","rise":"0.91%","time":"22:02","volumn":"297.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.71","rise":"0.91%","time":"22:03","volumn":"302.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.71","rise":"0.91%","time":"22:04","volumn":"309.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.69","rise":"0.87%","time":"22:05","volumn":"316.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.70","rise":"0.89%","time":"22:06","volumn":"329.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.72","rise":"0.93%","time":"22:07","volumn":"345.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.73","rise":"0.96%","time":"22:08","volumn":"394.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.74","rise":"0.97%","time":"22:09","volumn":"398.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.74","rise":"0.97%","time":"22:10","volumn":"403.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.74","rise":"0.97%","time":"22:11","volumn":"410.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.74","rise":"0.97%","time":"22:12","volumn":"426.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.75","rise":"0.99%","time":"22:13","volumn":"453.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.74","rise":"0.97%","time":"22:14","volumn":"456.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.74","rise":"0.97%","time":"22:15","volumn":"475.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.74","rise":"0.97%","time":"22:16","volumn":"482.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.70","rise":"0.89%","time":"22:17","volumn":"490.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.71","rise":"0.91%","time":"22:18","volumn":"506.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.69","rise":"0.87%","time":"22:19","volumn":"513.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.80","rise":"1.11%","time":"22:20","volumn":"553.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.81","rise":"1.12%","time":"22:21","volumn":"560.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.81","rise":"1.12%","time":"22:22","volumn":"572.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.85","rise":"1.20%","time":"22:23","volumn":"580.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.87","rise":"1.23%","time":"22:24","volumn":"585.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.87","rise":"1.24%","time":"22:25","volumn":"614.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.91","rise":"1.32%","time":"22:26","volumn":"675.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.91","rise":"1.32%","time":"22:27","volumn":"689.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.94","rise":"1.37%","time":"22:28","volumn":"698.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.96","rise":"1.42%","time":"22:29","volumn":"721.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.96","rise":"1.42%","time":"22:30","volumn":"725.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.94","rise":"1.38%","time":"22:31","volumn":"751.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.92","rise":"1.34%","time":"22:32","volumn":"767.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.91","rise":"1.31%","time":"22:33","volumn":"784.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.92","rise":"1.34%","time":"22:34","volumn":"795.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.92","rise":"1.34%","time":"22:35","volumn":"796.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.91","rise":"1.32%","time":"22:36","volumn":"798.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.91","rise":"1.32%","time":"22:37","volumn":"819.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.91","rise":"1.32%","time":"22:38","volumn":"841.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.90","rise":"1.30%","time":"22:39","volumn":"851.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.92","rise":"1.34%","time":"22:40","volumn":"868.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.88","rise":"1.26%","time":"22:41","volumn":"890.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.87","rise":"1.24%","time":"22:42","volumn":"924.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.84","rise":"1.18%","time":"22:43","volumn":"942.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.80","rise":"1.11%","time":"22:44","volumn":"966.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.81","rise":"1.12%","time":"22:45","volumn":"977.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.83","rise":"1.16%","time":"22:46","volumn":"992.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.83","rise":"1.16%","time":"22:47","volumn":"993.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.86","rise":"1.22%","time":"22:48","volumn":"1008.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.84","rise":"1.18%","time":"22:49","volumn":"1025.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.88","rise":"1.26%","time":"22:50","volumn":"1043.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.88","rise":"1.26%","time":"22:51","volumn":"1056.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.84","rise":"1.18%","time":"22:52","volumn":"1078.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.88","rise":"1.26%","time":"22:53","volumn":"1106.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.88","rise":"1.26%","time":"22:54","volumn":"1113.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.87","rise":"1.24%","time":"22:55","volumn":"1126.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.88","rise":"1.26%","time":"22:56","volumn":"1134.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.87","rise":"1.24%","time":"22:57","volumn":"1139.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.88","rise":"1.26%","time":"22:58","volumn":"1148.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.89","rise":"1.28%","time":"22:59","volumn":"1158.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.89","rise":"1.28%","time":"23:00","volumn":"1175.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.91","rise":"1.32%","time":"23:01","volumn":"1181.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.91","rise":"1.32%","time":"23:02","volumn":"1182.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.91","rise":"1.32%","time":"23:03","volumn":"1185.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.88","rise":"1.25%","time":"23:04","volumn":"1229.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.89","rise":"1.28%","time":"23:05","volumn":"1233.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.89","rise":"1.28%","time":"23:06","volumn":"1235.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.89","rise":"1.28%","time":"23:07","volumn":"1246.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.92","rise":"1.34%","time":"23:08","volumn":"1266.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.92","rise":"1.34%","time":"23:09","volumn":"1281.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.92","rise":"1.34%","time":"23:10","volumn":"1288.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.95","rise":"1.40%","time":"23:11","volumn":"1304.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.98","rise":"1.46%","time":"23:12","volumn":"1311.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.96","rise":"1.42%","time":"23:13","volumn":"1329.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.96","rise":"1.42%","time":"23:14","volumn":"1331.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"50.03","rise":"1.56%","time":"23:15","volumn":"1356.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"50.03","rise":"1.56%","time":"23:16","volumn":"1367.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"50.01","rise":"1.52%","time":"23:17","volumn":"1371.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"50.00","rise":"1.50%","time":"23:18","volumn":"1387.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"50.00","rise":"1.50%","time":"23:19","volumn":"1390.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"50.00","rise":"1.50%","time":"23:20","volumn":"1406.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.99","rise":"1.48%","time":"23:21","volumn":"1411.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.99","rise":"1.48%","time":"23:22","volumn":"1414.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.99","rise":"1.48%","time":"23:23","volumn":"1414.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"50.00","rise":"1.50%","time":"23:24","volumn":"1415.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"50.00","rise":"1.50%","time":"23:25","volumn":"1419.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.96","rise":"1.42%","time":"23:26","volumn":"1437.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.95","rise":"1.40%","time":"23:27","volumn":"1446.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.97","rise":"1.44%","time":"23:28","volumn":"1467.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.99","rise":"1.48%","time":"23:29","volumn":"1469.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.97","rise":"1.44%","time":"23:30","volumn":"1518.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.96","rise":"1.42%","time":"23:31","volumn":"1522.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.95","rise":"1.40%","time":"23:32","volumn":"1528.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.95","rise":"1.40%","time":"23:33","volumn":"1528.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.95","rise":"1.40%","time":"23:34","volumn":"1528.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.93","rise":"1.36%","time":"23:35","volumn":"1535.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.91","rise":"1.31%","time":"23:36","volumn":"1550.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.95","rise":"1.41%","time":"23:37","volumn":"1576.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.95","rise":"1.41%","time":"23:38","volumn":"1576.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.93","rise":"1.36%","time":"23:39","volumn":"1595.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.94","rise":"1.38%","time":"23:40","volumn":"1599.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.94","rise":"1.38%","time":"23:41","volumn":"1613.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.94","rise":"1.38%","time":"23:42","volumn":"1616.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.93","rise":"1.36%","time":"23:43","volumn":"1618.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.93","rise":"1.36%","time":"23:44","volumn":"1618.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.97","rise":"1.44%","time":"23:45","volumn":"1642.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"50.00","rise":"1.50%","time":"23:46","volumn":"1659.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.99","rise":"1.48%","time":"23:47","volumn":"1674.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.98","rise":"1.46%","time":"23:48","volumn":"1679.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.96","rise":"1.42%","time":"23:49","volumn":"1689.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.96","rise":"1.42%","time":"23:50","volumn":"1708.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.98","rise":"1.46%","time":"23:51","volumn":"1720.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.96","rise":"1.42%","time":"23:52","volumn":"1724.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.97","rise":"1.44%","time":"23:53","volumn":"1732.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.97","rise":"1.44%","time":"23:54","volumn":"1737.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.97","rise":"1.44%","time":"23:55","volumn":"1745.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"50.02","rise":"1.54%","time":"23:56","volumn":"1757.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"50.03","rise":"1.56%","time":"23:57","volumn":"1779.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"50.05","rise":"1.60%","time":"23:58","volumn":"1785.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"50.05","rise":"1.59%","time":"23:59","volumn":"1803.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"00:00","volumn":"1820.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"00:01","volumn":"1822.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.06","rise":"1.62%","time":"00:02","volumn":"1843.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"00:03","volumn":"1857.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"00:04","volumn":"1870.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"00:05","volumn":"1875.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"00:06","volumn":"1876.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"1.73%","time":"00:07","volumn":"1882.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"1.73%","time":"00:08","volumn":"1884.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.12","rise":"1.75%","time":"00:09","volumn":"1889.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.12","rise":"1.75%","time":"00:10","volumn":"1893.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"00:11","volumn":"1899.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"00:12","volumn":"1906.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"00:13","volumn":"1913.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.12","rise":"1.75%","time":"00:14","volumn":"1924.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"00:15","volumn":"1929.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"00:16","volumn":"1935.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.14","rise":"1.79%","time":"00:17","volumn":"1941.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"00:18","volumn":"1945.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"00:19","volumn":"1946.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.14","rise":"1.79%","time":"00:20","volumn":"1956.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"1.73%","time":"00:21","volumn":"1960.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"00:22","volumn":"1966.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"00:23","volumn":"1967.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"1.73%","time":"00:24","volumn":"1969.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"1.73%","time":"00:25","volumn":"1984.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.14","rise":"1.79%","time":"00:26","volumn":"2002.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.14","rise":"1.79%","time":"00:27","volumn":"2006.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"00:28","volumn":"2034.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"00:29","volumn":"2035.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.14","rise":"1.79%","time":"00:30","volumn":"2038.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.14","rise":"1.79%","time":"00:31","volumn":"2062.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.14","rise":"1.79%","time":"00:32","volumn":"2065.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"00:33","volumn":"2067.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"00:34","volumn":"2067.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"00:35","volumn":"2069.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.14","rise":"1.79%","time":"00:36","volumn":"2077.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.12","rise":"1.75%","time":"00:37","volumn":"2086.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.12","rise":"1.75%","time":"00:38","volumn":"2095.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.12","rise":"1.75%","time":"00:39","volumn":"2111.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.12","rise":"1.75%","time":"00:40","volumn":"2112.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"00:41","volumn":"2113.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"00:42","volumn":"2115.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"00:43","volumn":"2117.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"00:44","volumn":"2122.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"00:45","volumn":"2124.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.67%","time":"00:46","volumn":"2128.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"00:47","volumn":"2130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"00:48","volumn":"2144.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"00:49","volumn":"2149.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"00:50","volumn":"2171.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"00:51","volumn":"2174.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.07","rise":"1.64%","time":"00:52","volumn":"2179.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.06","rise":"1.62%","time":"00:53","volumn":"2182.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.07","rise":"1.64%","time":"00:54","volumn":"2207.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"00:55","volumn":"2211.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.03","rise":"1.57%","time":"00:56","volumn":"2214.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.00","rise":"1.50%","time":"00:57","volumn":"2216.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.00","rise":"1.50%","time":"00:58","volumn":"2221.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.00","rise":"1.50%","time":"00:59","volumn":"2242.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.00","rise":"1.50%","time":"01:00","volumn":"2245.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.00","rise":"1.50%","time":"01:01","volumn":"2256.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"01:02","volumn":"2267.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"01:03","volumn":"2271.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"01:04","volumn":"2273.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.03","rise":"1.57%","time":"01:05","volumn":"2275.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.03","rise":"1.57%","time":"01:06","volumn":"2282.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.04","rise":"1.58%","time":"01:07","volumn":"2292.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.07","rise":"1.64%","time":"01:08","volumn":"2304.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.12","rise":"1.75%","time":"01:09","volumn":"2328.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.72%","time":"01:10","volumn":"2362.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"01:11","volumn":"2367.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.12","rise":"1.75%","time":"01:12","volumn":"2380.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.15","rise":"1.81%","time":"01:13","volumn":"2392.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.15","rise":"1.81%","time":"01:14","volumn":"2413.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.15","rise":"1.81%","time":"01:15","volumn":"2421.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.16","rise":"1.83%","time":"01:16","volumn":"2426.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.16","rise":"1.83%","time":"01:17","volumn":"2426.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.14","rise":"1.79%","time":"01:18","volumn":"2443.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.14","rise":"1.79%","time":"01:19","volumn":"2450.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.16","rise":"1.83%","time":"01:20","volumn":"2464.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.16","rise":"1.83%","time":"01:21","volumn":"2468.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.14","rise":"1.79%","time":"01:22","volumn":"2470.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.15","rise":"1.81%","time":"01:23","volumn":"2485.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.16","rise":"1.83%","time":"01:24","volumn":"2491.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.16","rise":"1.83%","time":"01:25","volumn":"2495.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.14","rise":"1.79%","time":"01:26","volumn":"2508.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"01:27","volumn":"2514.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.78%","time":"01:28","volumn":"2517.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.15","rise":"1.81%","time":"01:29","volumn":"2520.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"1.73%","time":"01:30","volumn":"2536.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"01:31","volumn":"2546.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.07","rise":"1.64%","time":"01:32","volumn":"2575.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.98","rise":"1.47%","time":"01:33","volumn":"2583.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.94","rise":"1.37%","time":"01:34","volumn":"2596.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.94","rise":"1.37%","time":"01:35","volumn":"2601.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.95","rise":"1.40%","time":"01:36","volumn":"2623.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.03","rise":"1.56%","time":"01:37","volumn":"2641.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.03","rise":"1.56%","time":"01:38","volumn":"2642.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.03","rise":"1.56%","time":"01:39","volumn":"2658.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"01:40","volumn":"2666.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"01:41","volumn":"2669.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.61%","time":"01:42","volumn":"2672.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"01:43","volumn":"2691.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"01:44","volumn":"2692.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"01:45","volumn":"2708.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"01:46","volumn":"2715.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"01:47","volumn":"2718.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"01:48","volumn":"2718.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"01:49","volumn":"2727.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.04","rise":"1.58%","time":"01:50","volumn":"2743.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.04","rise":"1.58%","time":"01:51","volumn":"2750.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"01:52","volumn":"2765.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.61%","time":"01:53","volumn":"2777.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"01:54","volumn":"2788.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"01:55","volumn":"2794.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"01:56","volumn":"2796.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"01:57","volumn":"2798.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"01:58","volumn":"2798.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"01:59","volumn":"2799.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"02:00","volumn":"2823.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.06","rise":"1.63%","time":"02:01","volumn":"2837.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"02:02","volumn":"2844.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"02:03","volumn":"2859.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"02:04","volumn":"2860.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.67%","time":"02:05","volumn":"2866.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.67%","time":"02:06","volumn":"2875.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.67%","time":"02:07","volumn":"2877.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.67%","time":"02:08","volumn":"2883.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.12","rise":"1.75%","time":"02:09","volumn":"2888.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"1.73%","time":"02:10","volumn":"2909.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"02:11","volumn":"2916.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"02:12","volumn":"2921.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:13","volumn":"2930.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:14","volumn":"2931.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"1.73%","time":"02:15","volumn":"2935.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:16","volumn":"2948.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"02:17","volumn":"2953.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"02:18","volumn":"2970.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"02:19","volumn":"2972.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:20","volumn":"2980.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"02:21","volumn":"2993.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:22","volumn":"2998.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"02:23","volumn":"3036.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"02:24","volumn":"3038.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"02:25","volumn":"3039.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.12","rise":"1.76%","time":"02:26","volumn":"3044.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.12","rise":"1.75%","time":"02:27","volumn":"3061.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:28","volumn":"3081.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:29","volumn":"3081.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.67%","time":"02:30","volumn":"3097.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"02:31","volumn":"3102.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"02:32","volumn":"3111.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:33","volumn":"3120.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.72%","time":"02:34","volumn":"3125.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:35","volumn":"3144.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"02:36","volumn":"3153.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"02:37","volumn":"3156.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"02:38","volumn":"3156.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:39","volumn":"3163.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"1.73%","time":"02:40","volumn":"3168.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"1.73%","time":"02:41","volumn":"3186.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.12","rise":"1.75%","time":"02:42","volumn":"3199.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"02:43","volumn":"3213.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"02:44","volumn":"3226.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"02:45","volumn":"3229.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"02:46","volumn":"3229.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.13","rise":"1.77%","time":"02:47","volumn":"3235.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:48","volumn":"3241.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:49","volumn":"3254.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:50","volumn":"3272.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:51","volumn":"3272.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:52","volumn":"3281.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:53","volumn":"3292.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"02:54","volumn":"3307.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:55","volumn":"3333.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"02:56","volumn":"3339.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"02:57","volumn":"3340.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"02:58","volumn":"3348.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.12","rise":"1.75%","time":"02:59","volumn":"3366.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"03:00","volumn":"3371.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"03:01","volumn":"3387.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"03:02","volumn":"3407.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.06","rise":"1.62%","time":"03:03","volumn":"3439.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"03:04","volumn":"3447.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.06","rise":"1.63%","time":"03:05","volumn":"3451.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.06","rise":"1.62%","time":"03:06","volumn":"3452.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.06","rise":"1.63%","time":"03:07","volumn":"3455.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"03:08","volumn":"3465.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"03:09","volumn":"3470.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"03:10","volumn":"3481.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"03:11","volumn":"3495.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.70%","time":"03:12","volumn":"3502.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.10","rise":"1.71%","time":"03:13","volumn":"3504.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"03:14","volumn":"3519.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.09","rise":"1.68%","time":"03:15","volumn":"3522.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"1.73%","time":"03:16","volumn":"3535.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.11","rise":"1.73%","time":"03:17","volumn":"3535.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.08","rise":"1.66%","time":"03:18","volumn":"3547.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"03:19","volumn":"3552.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.03","rise":"1.56%","time":"03:20","volumn":"3585.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.00","rise":"1.50%","time":"03:21","volumn":"3600.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.00","rise":"1.50%","time":"03:22","volumn":"3601.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.00","rise":"1.50%","time":"03:23","volumn":"3621.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.01","rise":"1.52%","time":"03:24","volumn":"3641.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.01","rise":"1.52%","time":"03:25","volumn":"3660.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.99","rise":"1.48%","time":"03:26","volumn":"3715.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.98","rise":"1.46%","time":"03:27","volumn":"3726.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.98","rise":"1.46%","time":"03:28","volumn":"3727.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.95","rise":"1.40%","time":"03:29","volumn":"3742.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.95","rise":"1.41%","time":"03:30","volumn":"3797.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.98","rise":"1.46%","time":"03:31","volumn":"3815.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.98","rise":"1.47%","time":"03:32","volumn":"3829.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.01","rise":"1.52%","time":"03:33","volumn":"3875.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.60%","time":"03:34","volumn":"3902.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.05","rise":"1.59%","time":"03:35","volumn":"3940.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.03","rise":"1.56%","time":"03:36","volumn":"3966.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.02","rise":"1.54%","time":"03:37","volumn":"3986.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.96","rise":"1.42%","time":"03:38","volumn":"4016.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.01","rise":"1.52%","time":"03:39","volumn":"4090.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.01","rise":"1.52%","time":"03:40","volumn":"4093.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.01","rise":"1.52%","time":"03:41","volumn":"4099.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.99","rise":"1.48%","time":"03:42","volumn":"4117.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.94","rise":"1.38%","time":"03:43","volumn":"4169.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.94","rise":"1.38%","time":"03:44","volumn":"4188.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.88","rise":"1.26%","time":"03:45","volumn":"4242.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.88","rise":"1.25%","time":"03:46","volumn":"4287.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.88","rise":"1.26%","time":"03:47","volumn":"4347.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.90","rise":"1.30%","time":"03:48","volumn":"4409.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.92","rise":"1.34%","time":"03:49","volumn":"4472.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.92","rise":"1.34%","time":"03:50","volumn":"4506.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.99","rise":"1.48%","time":"03:51","volumn":"4585.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"50.01","rise":"1.51%","time":"03:52","volumn":"4635.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.98","rise":"1.47%","time":"03:53","volumn":"4685.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.94","rise":"1.38%","time":"03:54","volumn":"4761.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.92","rise":"1.34%","time":"03:55","volumn":"4839.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.86","rise":"1.23%","time":"03:56","volumn":"4992.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.85","rise":"1.21%","time":"03:57","volumn":"5171.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.86","rise":"1.22%","time":"03:58","volumn":"5310.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.88","rise":"1.27%","time":"03:59","volumn":"5489.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"49.89","rise":"1.28%","time":"04:00","volumn":"7417.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7ebd\u7ea6\u65f6\u62a5[NYT]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NYT.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NYT.html?from=360search","volume":"74.18\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["49.89","46.54","43.19","39.84","36.49"]},"cyrate":{"o":["35.06%","25.99%","16.92%","7.85%","-1.22%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"36.94","rise":"0","time":"06\/13","volumn":"9839.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"36.49","rise":"-1.22%","time":"06\/14","volumn":"8318.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"36.91","rise":"-0.08%","time":"06\/15","volumn":"7299.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"37.16","rise":"0.60%","time":"06\/16","volumn":"2.05\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"37.05","rise":"0.30%","time":"06\/20","volumn":"8240.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"37.22","rise":"0.76%","time":"06\/21","volumn":"8099.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"37.16","rise":"0.60%","time":"06\/22","volumn":"6294.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"37.13","rise":"0.51%","time":"06\/23","volumn":"1.26\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"37.69","rise":"2.03%","time":"06\/26","volumn":"8928.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"38.44","rise":"4.06%","time":"06\/27","volumn":"7998.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"39.19","rise":"6.09%","time":"06\/28","volumn":"1.03\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"39.20","rise":"6.12%","time":"06\/29","volumn":"9039.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"38.92","rise":"5.36%","time":"06\/30","volumn":"8553.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"39.35","rise":"6.52%","time":"07\/03","volumn":"4054.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"39.25","rise":"6.25%","time":"07\/05","volumn":"6100.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"39.26","rise":"6.28%","time":"07\/06","volumn":"7854.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"39.48","rise":"6.88%","time":"07\/07","volumn":"7718.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"40.28","rise":"9.04%","time":"07\/10","volumn":"7585.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"41.18","rise":"11.48%","time":"07\/11","volumn":"6865.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"41.64","rise":"12.72%","time":"07\/12","volumn":"1.30\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"41.47","rise":"12.26%","time":"07\/13","volumn":"9066.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"41.15","rise":"11.40%","time":"07\/14","volumn":"9199.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"41.15","rise":"11.40%","time":"07\/17","volumn":"7633.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"42.28","rise":"14.46%","time":"07\/18","volumn":"1.02\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"41.52","rise":"12.40%","time":"07\/19","volumn":"1.42\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"41.57","rise":"12.53%","time":"07\/20","volumn":"5895.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"40.33","rise":"9.18%","time":"07\/21","volumn":"9361.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"39.73","rise":"7.55%","time":"07\/24","volumn":"7427.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"40.06","rise":"8.45%","time":"07\/25","volumn":"6649.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"40.41","rise":"9.39%","time":"07\/26","volumn":"8304.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"39.57","rise":"7.12%","time":"07\/27","volumn":"7703.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"39.87","rise":"7.93%","time":"07\/28","volumn":"5832.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"40.41","rise":"9.39%","time":"07\/31","volumn":"8907.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"40.09","rise":"8.53%","time":"08\/01","volumn":"8469.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"40.21","rise":"8.85%","time":"08\/02","volumn":"7053.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"39.71","rise":"7.50%","time":"08\/03","volumn":"9610.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"39.94","rise":"8.12%","time":"08\/04","volumn":"1.11\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"40.47","rise":"9.56%","time":"08\/07","volumn":"1.34\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"43.94","rise":"18.95%","time":"08\/08","volumn":"3.04\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"43.54","rise":"17.87%","time":"08\/09","volumn":"2.65\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"43.78","rise":"18.52%","time":"08\/10","volumn":"1.84\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"44.00","rise":"19.11%","time":"08\/11","volumn":"1.55\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"43.66","rise":"18.19%","time":"08\/14","volumn":"1.65\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"42.61","rise":"15.35%","time":"08\/15","volumn":"1.83\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"42.23","rise":"14.32%","time":"08\/16","volumn":"4.28\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"41.66","rise":"12.78%","time":"08\/17","volumn":"1.28\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"42.71","rise":"15.62%","time":"08\/18","volumn":"1.74\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"42.17","rise":"14.16%","time":"08\/21","volumn":"1.17\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"42.10","rise":"13.97%","time":"08\/22","volumn":"1.25\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"42.58","rise":"15.27%","time":"08\/23","volumn":"6744.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"42.13","rise":"14.05%","time":"08\/24","volumn":"5830.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"42.25","rise":"14.37%","time":"08\/25","volumn":"8987.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"42.35","rise":"14.65%","time":"08\/28","volumn":"7679.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"42.75","rise":"15.73%","time":"08\/29","volumn":"8617.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"43.55","rise":"17.89%","time":"08\/30","volumn":"1.11\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"43.92","rise":"18.90%","time":"08\/31","volumn":"1.07\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"43.94","rise":"18.95%","time":"09\/01","volumn":"9011.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"43.48","rise":"17.70%","time":"09\/05","volumn":"9583.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"44.33","rise":"20.01%","time":"09\/06","volumn":"9016.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"44.26","rise":"19.82%","time":"09\/07","volumn":"8432.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"43.89","rise":"18.81%","time":"09\/08","volumn":"7883.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"43.91","rise":"18.87%","time":"09\/11","volumn":"6145.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"43.61","rise":"18.06%","time":"09\/12","volumn":"5762.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"43.00","rise":"16.40%","time":"09\/13","volumn":"6145.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"42.96","rise":"16.30%","time":"09\/14","volumn":"1.11\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"42.10","rise":"13.97%","time":"09\/15","volumn":"2.42\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"41.93","rise":"13.51%","time":"09\/18","volumn":"1.16\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"41.95","rise":"13.56%","time":"09\/19","volumn":"8131.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"41.19","rise":"11.51%","time":"09\/20","volumn":"9899.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"41.68","rise":"12.83%","time":"09\/21","volumn":"1.16\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"41.01","rise":"11.02%","time":"09\/22","volumn":"7917.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"40.83","rise":"10.53%","time":"09\/25","volumn":"7352.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"40.10","rise":"8.55%","time":"09\/26","volumn":"8444.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"40.25","rise":"8.96%","time":"09\/27","volumn":"9784.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"40.70","rise":"10.18%","time":"09\/28","volumn":"8647.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"40.85","rise":"10.58%","time":"09\/29","volumn":"1.16\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"40.93","rise":"10.80%","time":"10\/02","volumn":"1.29\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"40.73","rise":"10.26%","time":"10\/03","volumn":"2.15\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"41.57","rise":"12.53%","time":"10\/04","volumn":"1.28\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"40.72","rise":"10.23%","time":"10\/05","volumn":"1.11\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"40.79","rise":"10.42%","time":"10\/06","volumn":"9246.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"41.63","rise":"12.70%","time":"10\/09","volumn":"8613.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"42.20","rise":"14.24%","time":"10\/10","volumn":"1.01\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"42.86","rise":"16.03%","time":"10\/11","volumn":"8394.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"42.20","rise":"14.24%","time":"10\/12","volumn":"7186.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"42.40","rise":"14.78%","time":"10\/13","volumn":"8110.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"42.76","rise":"15.76%","time":"10\/16","volumn":"1.02\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"43.54","rise":"17.87%","time":"10\/17","volumn":"1.62\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"42.13","rise":"14.05%","time":"10\/18","volumn":"1.46\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"41.06","rise":"11.15%","time":"10\/19","volumn":"2.09\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"41.55","rise":"12.48%","time":"10\/20","volumn":"1.23\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"41.32","rise":"11.86%","time":"10\/23","volumn":"1.44\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"41.56","rise":"12.51%","time":"10\/24","volumn":"1.62\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"40.58","rise":"9.85%","time":"10\/25","volumn":"9069.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"39.95","rise":"8.15%","time":"10\/26","volumn":"1.11\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"39.72","rise":"7.53%","time":"10\/27","volumn":"1.29\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"40.29","rise":"9.07%","time":"10\/30","volumn":"8905.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"40.07","rise":"8.47%","time":"10\/31","volumn":"1.03\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"40.35","rise":"9.23%","time":"11\/01","volumn":"1.01\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"41.39","rise":"12.05%","time":"11\/02","volumn":"1.33\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"41.77","rise":"13.08%","time":"11\/03","volumn":"1.27\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"41.19","rise":"11.51%","time":"11\/06","volumn":"1.59\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"41.37","rise":"11.99%","time":"11\/07","volumn":"1.78\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"43.88","rise":"18.79%","time":"11\/08","volumn":"2.85\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"42.87","rise":"16.05%","time":"11\/09","volumn":"1.85\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"43.34","rise":"17.33%","time":"11\/10","volumn":"1.13\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"43.19","rise":"16.92%","time":"11\/13","volumn":"1.34\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"44.10","rise":"19.38%","time":"11\/14","volumn":"1.39\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"44.10","rise":"19.38%","time":"11\/15","volumn":"1.09\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"44.03","rise":"19.19%","time":"11\/16","volumn":"9046.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"44.43","rise":"20.28%","time":"11\/17","volumn":"8920.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"45.19","rise":"22.33%","time":"11\/20","volumn":"7423.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"44.89","rise":"21.52%","time":"11\/21","volumn":"6800.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"45.32","rise":"22.69%","time":"11\/22","volumn":"4991.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"45.23","rise":"22.44%","time":"11\/24","volumn":"2229.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"45.60","rise":"23.44%","time":"11\/27","volumn":"8085.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"45.61","rise":"23.47%","time":"11\/28","volumn":"1.15\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"46.34","rise":"25.45%","time":"11\/29","volumn":"1.29\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"46.75","rise":"26.56%","time":"11\/30","volumn":"1.52\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"47.13","rise":"27.59%","time":"12\/01","volumn":"1.18\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"47.43","rise":"28.40%","time":"12\/04","volumn":"1.36\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"47.23","rise":"27.86%","time":"12\/05","volumn":"1.07\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"47.03","rise":"27.31%","time":"12\/06","volumn":"7001.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"47.08","rise":"27.45%","time":"12\/07","volumn":"6897.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"46.44","rise":"25.72%","time":"12\/08","volumn":"1.23\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"46.28","rise":"25.28%","time":"12\/11","volumn":"1.17\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"46.19","rise":"25.04%","time":"12\/12","volumn":"8610.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"46.99","rise":"27.21%","time":"12\/13","volumn":"1.37\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"46.29","rise":"25.31%","time":"12\/14","volumn":"1.73\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"45.36","rise":"22.79%","time":"12\/15","volumn":"2.96\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"45.46","rise":"23.06%","time":"12\/18","volumn":"1.03\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"45.96","rise":"24.42%","time":"12\/19","volumn":"1.88\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"45.56","rise":"23.34%","time":"12\/20","volumn":"1.55\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"45.64","rise":"23.55%","time":"12\/21","volumn":"8260.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"45.75","rise":"23.85%","time":"12\/22","volumn":"1.25\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"45.87","rise":"24.17%","time":"12\/26","volumn":"8400.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"47.15","rise":"27.64%","time":"12\/27","volumn":"1.63\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"48.29","rise":"30.73%","time":"12\/28","volumn":"1.50\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"48.75","rise":"31.97%","time":"12\/29","volumn":"1.61\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"47.73","rise":"29.21%","time":"01\/02","volumn":"1.73\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"47.03","rise":"27.31%","time":"01\/03","volumn":"1.10\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"46.56","rise":"26.04%","time":"01\/04","volumn":"1.60\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"46.34","rise":"25.45%","time":"01\/05","volumn":"1.11\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"47.26","rise":"27.94%","time":"01\/08","volumn":"1.43\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"47.36","rise":"28.21%","time":"01\/09","volumn":"1.38\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"48.07","rise":"30.13%","time":"01\/10","volumn":"1.25\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"48.80","rise":"32.11%","time":"01\/11","volumn":"1.20\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"49.02","rise":"32.70%","time":"01\/12","volumn":"1.19\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"47.36","rise":"28.21%","time":"01\/16","volumn":"1.51\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"47.14","rise":"27.61%","time":"01\/17","volumn":"1.20\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"47.40","rise":"28.32%","time":"01\/18","volumn":"3.00\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"47.87","rise":"29.59%","time":"01\/19","volumn":"8909.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"48.10","rise":"30.21%","time":"01\/22","volumn":"9559.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"48.54","rise":"31.40%","time":"01\/23","volumn":"7073.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"48.67","rise":"31.75%","time":"01\/24","volumn":"6129.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"49.12","rise":"32.97%","time":"01\/25","volumn":"8469.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"49.06","rise":"32.81%","time":"01\/26","volumn":"1.22\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"49.48","rise":"33.95%","time":"01\/29","volumn":"1.25\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"49.42","rise":"33.78%","time":"01\/30","volumn":"8586.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"48.43","rise":"31.10%","time":"01\/31","volumn":"1.23\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"48.88","rise":"32.32%","time":"02\/01","volumn":"1.13\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"48.50","rise":"31.29%","time":"02\/02","volumn":"1.45\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"47.53","rise":"28.67%","time":"02\/05","volumn":"1.33\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"48.39","rise":"31.00%","time":"02\/06","volumn":"2.16\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"44.83","rise":"21.36%","time":"02\/07","volumn":"3.37\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"43.61","rise":"18.06%","time":"02\/08","volumn":"2.47\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"43.77","rise":"18.49%","time":"02\/09","volumn":"1.36\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"44.16","rise":"19.55%","time":"02\/12","volumn":"1.24\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"44.04","rise":"19.22%","time":"02\/13","volumn":"1.21\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"44.05","rise":"19.25%","time":"02\/14","volumn":"1.43\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.36","rise":"20.09%","time":"02\/15","volumn":"1.20\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"43.70","rise":"18.30%","time":"02\/16","volumn":"1.78\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"43.10","rise":"16.68%","time":"02\/20","volumn":"1.06\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"43.19","rise":"16.92%","time":"02\/21","volumn":"1.05\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"43.05","rise":"16.54%","time":"02\/22","volumn":"1.28\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"43.42","rise":"17.54%","time":"02\/23","volumn":"1.06\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"43.40","rise":"17.49%","time":"02\/26","volumn":"1.10\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"43.71","rise":"18.33%","time":"02\/27","volumn":"9343.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"43.66","rise":"18.19%","time":"02\/28","volumn":"8875.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"44.15","rise":"19.52%","time":"02\/29","volumn":"1.60\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"43.02","rise":"16.46%","time":"03\/01","volumn":"2.26\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"42.48","rise":"15.00%","time":"03\/04","volumn":"1.97\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"42.39","rise":"14.75%","time":"03\/05","volumn":"1.46\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"42.88","rise":"16.08%","time":"03\/06","volumn":"1.66\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"43.20","rise":"16.95%","time":"03\/07","volumn":"9680.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"43.16","rise":"16.84%","time":"03\/08","volumn":"1.18\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"43.90","rise":"18.84%","time":"03\/11","volumn":"1.70\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"43.57","rise":"17.95%","time":"03\/12","volumn":"1.63\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"43.84","rise":"18.68%","time":"03\/13","volumn":"1.42\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"43.48","rise":"17.70%","time":"03\/14","volumn":"1.07\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"43.48","rise":"17.70%","time":"03\/15","volumn":"2.35\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"43.14","rise":"16.78%","time":"03\/18","volumn":"1.35\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"43.16","rise":"16.84%","time":"03\/19","volumn":"1.00\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"43.31","rise":"17.24%","time":"03\/20","volumn":"9934.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"43.77","rise":"18.49%","time":"03\/21","volumn":"1.03\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"43.54","rise":"17.87%","time":"03\/22","volumn":"6568.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"43.69","rise":"18.27%","time":"03\/25","volumn":"7156.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"43.55","rise":"17.89%","time":"03\/26","volumn":"6398.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"43.94","rise":"18.95%","time":"03\/27","volumn":"7820.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"43.09","rise":"16.65%","time":"03\/28","volumn":"1.59\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"42.87","rise":"16.05%","time":"04\/01","volumn":"1.29\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"43.09","rise":"16.65%","time":"04\/02","volumn":"1.53\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"43.26","rise":"17.11%","time":"04\/03","volumn":"9704.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"43.02","rise":"16.46%","time":"04\/04","volumn":"8386.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"43.16","rise":"16.84%","time":"04\/05","volumn":"8215.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"43.22","rise":"17.00%","time":"04\/08","volumn":"8523.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"43.52","rise":"17.81%","time":"04\/09","volumn":"1.25\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"43.54","rise":"17.87%","time":"04\/10","volumn":"1.00\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"43.69","rise":"18.27%","time":"04\/11","volumn":"1.18\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"42.42","rise":"14.83%","time":"04\/12","volumn":"1.23\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"42.21","rise":"14.27%","time":"04\/15","volumn":"1.08\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"42.19","rise":"14.21%","time":"04\/16","volumn":"9936.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.61","rise":"12.64%","time":"04\/17","volumn":"7811.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.77","rise":"13.08%","time":"04\/18","volumn":"7387.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"42.60","rise":"15.32%","time":"04\/19","volumn":"1.35\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"43.15","rise":"16.81%","time":"04\/22","volumn":"1.17\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"43.22","rise":"17.00%","time":"04\/23","volumn":"1.07\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"43.30","rise":"17.22%","time":"04\/24","volumn":"8646.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"43.25","rise":"17.08%","time":"04\/25","volumn":"1.04\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"43.17","rise":"16.87%","time":"04\/26","volumn":"7748.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.66","rise":"18.19%","time":"04\/29","volumn":"1.06\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"43.03","rise":"16.49%","time":"04\/30","volumn":"1.27\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"43.33","rise":"17.30%","time":"05\/01","volumn":"9765.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"44.45","rise":"20.33%","time":"05\/02","volumn":"1.07\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"45.04","rise":"21.93%","time":"05\/03","volumn":"1.37\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"46.19","rise":"25.04%","time":"05\/06","volumn":"1.19\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"46.25","rise":"25.20%","time":"05\/07","volumn":"1.82\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"47.74","rise":"29.24%","time":"05\/08","volumn":"2.93\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"47.99","rise":"29.91%","time":"05\/09","volumn":"1.24\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"47.98","rise":"29.89%","time":"05\/10","volumn":"2.10\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"48.04","rise":"30.05%","time":"05\/13","volumn":"1.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"48.09","rise":"30.18%","time":"05\/14","volumn":"1.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"47.94","rise":"29.78%","time":"05\/15","volumn":"1.20\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"48.84","rise":"32.21%","time":"05\/16","volumn":"1.23\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"48.81","rise":"32.13%","time":"05\/17","volumn":"7699.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"49.03","rise":"32.73%","time":"05\/20","volumn":"9042.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"49.24","rise":"33.30%","time":"05\/21","volumn":"1.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"49.50","rise":"34.00%","time":"05\/22","volumn":"8471.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"49.26","rise":"33.35%","time":"05\/23","volumn":"8302.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"49.89","rise":"35.06%","time":"05\/24","volumn":"7417.00"}],"points":"240"}}