安富利
简介：作为全球IT解决方案分销商，安富利科技集团隶属于安富利集团，与客户和供应商合作，致力于创造并传递更有...
外文名称：Avnet
成立时间：1921年
年营业额：195.19 亿美元(2020年)
全称：安富利集团
官网：http://www.avnet.com/
公司名称：安富利
安富利(AVT)股票价格 行情 走势图 东方财富网
{"amount":"2580.16\u4e07","changeAmount":"0.30","close":"53.45","currentPrice":"53.75","currenttime":"2024-06-13 04:01:00","e":{"@attributes":{"datetime":"2024-06-13 04:01:00","e1":"53.75","e2":"0.30","e3":"(0.56%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/08","06\/10","06\/11","06\/12","06\/13"]},"cy":{"o":["54.56","54.18","53.80","53.41","53.03"]},"cyrate":{"o":["1.56%","0.85%","0.14%","-0.57%","-1.28%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.72","rise":"0","time":"02:35","volumn":"20.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.76","rise":"0.07%","time":"02:40","volumn":"49.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.76","rise":"0.07%","time":"02:45","volumn":"26.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.77","rise":"0.10%","time":"02:50","volumn":"11.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.84","rise":"0.22%","time":"02:55","volumn":"61.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.82","rise":"0.19%","time":"03:00","volumn":"16.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.81","rise":"0.17%","time":"03:05","volumn":"19.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.81","rise":"0.17%","time":"03:10","volumn":"19.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.85","rise":"0.24%","time":"03:15","volumn":"48.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.87","rise":"0.28%","time":"03:20","volumn":"21.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.90","rise":"0.33%","time":"03:25","volumn":"194.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.83","rise":"0.20%","time":"03:30","volumn":"84.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.69","rise":"-0.06%","time":"03:35","volumn":"99.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.73","rise":"0.02%","time":"03:40","volumn":"75.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.71","rise":"-0.02%","time":"03:45","volumn":"85.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.65","rise":"-0.13%","time":"03:50","volumn":"67.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.65","rise":"-0.13%","time":"03:55","volumn":"180.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.71","rise":"-0.02%","time":"04:00","volumn":"1022.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.43","rise":"-0.54%","time":"21:35","volumn":"37.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.56","rise":"-0.30%","time":"21:40","volumn":"58.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.72","rise":"0.00%","time":"21:45","volumn":"24.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.72","rise":"0.00%","time":"21:50","volumn":"0"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.58","rise":"-0.26%","time":"21:55","volumn":"29.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.52","rise":"-0.37%","time":"22:00","volumn":"30.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.50","rise":"-0.41%","time":"22:05","volumn":"11.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.47","rise":"-0.47%","time":"22:10","volumn":"24.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.43","rise":"-0.54%","time":"22:15","volumn":"24.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.38","rise":"-0.63%","time":"22:20","volumn":"12.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.47","rise":"-0.47%","time":"22:25","volumn":"34.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.53","rise":"-0.35%","time":"22:30","volumn":"19.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.44","rise":"-0.52%","time":"22:35","volumn":"21.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.53","rise":"-0.35%","time":"22:40","volumn":"32.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.53","rise":"-0.35%","time":"22:45","volumn":"43.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.44","rise":"-0.52%","time":"22:50","volumn":"34.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.45","rise":"-0.50%","time":"22:55","volumn":"15.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.40","rise":"-0.60%","time":"23:00","volumn":"13.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.33","rise":"-0.73%","time":"23:05","volumn":"21.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.23","rise":"-0.91%","time":"23:10","volumn":"21.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.25","rise":"-0.87%","time":"23:15","volumn":"14.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.15","rise":"-1.07%","time":"23:20","volumn":"48.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.18","rise":"-1.01%","time":"23:25","volumn":"41.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.08","rise":"-1.19%","time":"23:30","volumn":"140.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.05","rise":"-1.26%","time":"23:35","volumn":"188.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.05","rise":"-1.25%","time":"23:40","volumn":"33.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.10","rise":"-1.15%","time":"23:45","volumn":"37.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.16","rise":"-1.05%","time":"23:50","volumn":"7.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.15","rise":"-1.06%","time":"23:55","volumn":"26.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.08","rise":"-1.19%","time":"00:00","volumn":"30.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.14","rise":"-1.08%","time":"00:05","volumn":"34.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.21","rise":"-0.95%","time":"00:10","volumn":"21.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.21","rise":"-0.95%","time":"00:15","volumn":"15.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.17","rise":"-1.02%","time":"00:20","volumn":"13.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.21","rise":"-0.95%","time":"00:25","volumn":"40.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.26","rise":"-0.86%","time":"00:30","volumn":"31.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.29","rise":"-0.80%","time":"00:35","volumn":"22.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.29","rise":"-0.80%","time":"00:40","volumn":"31.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.20","rise":"-0.97%","time":"00:45","volumn":"17.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.21","rise":"-0.95%","time":"00:50","volumn":"22.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.20","rise":"-0.97%","time":"00:55","volumn":"27.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.19","rise":"-0.99%","time":"01:00","volumn":"30.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.19","rise":"-0.99%","time":"01:05","volumn":"12.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.16","rise":"-1.04%","time":"01:10","volumn":"8.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.21","rise":"-0.95%","time":"01:15","volumn":"31.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.30","rise":"-0.78%","time":"01:20","volumn":"26.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.39","rise":"-0.61%","time":"01:25","volumn":"31.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.32","rise":"-0.74%","time":"01:30","volumn":"35.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.32","rise":"-0.74%","time":"01:35","volumn":"16.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.37","rise":"-0.65%","time":"01:40","volumn":"40.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.33","rise":"-0.73%","time":"01:45","volumn":"25.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.30","rise":"-0.78%","time":"01:50","volumn":"78.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.33","rise":"-0.73%","time":"01:55","volumn":"144.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.33","rise":"-0.73%","time":"02:00","volumn":"30.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.21","rise":"-0.95%","time":"02:05","volumn":"30.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.17","rise":"-1.02%","time":"02:10","volumn":"20.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.16","rise":"-1.04%","time":"02:15","volumn":"21.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.15","rise":"-1.06%","time":"02:20","volumn":"18.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.27","rise":"-0.84%","time":"02:25","volumn":"26.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.34","rise":"-0.71%","time":"02:30","volumn":"28.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.34","rise":"-0.71%","time":"02:35","volumn":"15.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.39","rise":"-0.61%","time":"02:40","volumn":"56.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.40","rise":"-0.60%","time":"02:45","volumn":"24.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.42","rise":"-0.56%","time":"02:50","volumn":"22.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.39","rise":"-0.61%","time":"02:55","volumn":"33.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.31","rise":"-0.75%","time":"03:00","volumn":"14.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.37","rise":"-0.65%","time":"03:05","volumn":"52.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.34","rise":"-0.71%","time":"03:10","volumn":"34.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.27","rise":"-0.84%","time":"03:15","volumn":"29.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.30","rise":"-0.78%","time":"03:20","volumn":"54.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.31","rise":"-0.76%","time":"03:25","volumn":"59.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.36","rise":"-0.67%","time":"03:30","volumn":"72.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.36","rise":"-0.67%","time":"03:35","volumn":"204.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.26","rise":"-0.86%","time":"03:40","volumn":"49.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.29","rise":"-0.79%","time":"03:45","volumn":"222.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.32","rise":"-0.74%","time":"03:50","volumn":"88.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.42","rise":"-0.56%","time":"03:55","volumn":"107.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"53.43","rise":"-0.54%","time":"04:00","volumn":"1320.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.04","rise":"-1.27%","time":"21:35","volumn":"98.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.03","rise":"-1.28%","time":"21:40","volumn":"40.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.20","rise":"-0.97%","time":"21:45","volumn":"33.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.20","rise":"-0.97%","time":"21:50","volumn":"5.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.29","rise":"-0.80%","time":"21:55","volumn":"25.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.44","rise":"-0.52%","time":"22:00","volumn":"66.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.45","rise":"-0.50%","time":"22:05","volumn":"26.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.55","rise":"-0.32%","time":"22:10","volumn":"27.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.56","rise":"-0.30%","time":"22:15","volumn":"29.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.63","rise":"-0.17%","time":"22:20","volumn":"23.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.45","rise":"-0.50%","time":"22:25","volumn":"30.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.37","rise":"-0.65%","time":"22:30","volumn":"16.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.47","rise":"-0.46%","time":"22:35","volumn":"15.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.54","rise":"-0.34%","time":"22:40","volumn":"39.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.69","rise":"-0.06%","time":"22:45","volumn":"34.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.72","rise":"0.00%","time":"22:50","volumn":"16.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.78","rise":"0.11%","time":"22:55","volumn":"32.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.75","rise":"0.06%","time":"23:00","volumn":"22.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.66","rise":"-0.11%","time":"23:05","volumn":"16.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.59","rise":"-0.24%","time":"23:10","volumn":"101.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.59","rise":"-0.23%","time":"23:15","volumn":"25.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.65","rise":"-0.13%","time":"23:20","volumn":"33.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.64","rise":"-0.15%","time":"23:25","volumn":"18.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.63","rise":"-0.17%","time":"23:30","volumn":"16.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.75","rise":"0.06%","time":"23:35","volumn":"39.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.76","rise":"0.07%","time":"23:40","volumn":"61.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.84","rise":"0.21%","time":"23:45","volumn":"25.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.80","rise":"0.15%","time":"23:50","volumn":"24.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"53.86","rise":"0.26%","time":"23:55","volumn":"21.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.90","rise":"0.33%","time":"00:00","volumn":"24.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.90","rise":"0.34%","time":"00:05","volumn":"19.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.88","rise":"0.30%","time":"00:10","volumn":"16.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.93","rise":"0.39%","time":"00:15","volumn":"13.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.96","rise":"0.45%","time":"00:20","volumn":"23.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.97","rise":"0.47%","time":"00:25","volumn":"13.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.03","rise":"0.58%","time":"00:30","volumn":"44.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.02","rise":"0.57%","time":"00:35","volumn":"20.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.99","rise":"0.50%","time":"00:40","volumn":"19.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.95","rise":"0.43%","time":"00:45","volumn":"42.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.94","rise":"0.40%","time":"00:50","volumn":"62.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.96","rise":"0.45%","time":"00:55","volumn":"9.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.96","rise":"0.45%","time":"01:00","volumn":"39.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.91","rise":"0.35%","time":"01:05","volumn":"56.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.94","rise":"0.41%","time":"01:10","volumn":"21.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.98","rise":"0.49%","time":"01:15","volumn":"26.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.98","rise":"0.49%","time":"01:20","volumn":"23.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.06","rise":"0.63%","time":"01:25","volumn":"30.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.03","rise":"0.58%","time":"01:30","volumn":"40.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.12","rise":"0.74%","time":"01:35","volumn":"32.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.09","rise":"0.68%","time":"01:40","volumn":"27.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.18","rise":"0.86%","time":"01:45","volumn":"25.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.20","rise":"0.89%","time":"01:50","volumn":"50.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.11","rise":"0.73%","time":"01:55","volumn":"24.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.14","rise":"0.78%","time":"02:00","volumn":"37.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.12","rise":"0.74%","time":"02:05","volumn":"21.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.14","rise":"0.78%","time":"02:10","volumn":"44.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.14","rise":"0.78%","time":"02:15","volumn":"37.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.12","rise":"0.75%","time":"02:20","volumn":"30.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.12","rise":"0.74%","time":"02:25","volumn":"29.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.08","rise":"0.67%","time":"02:30","volumn":"29.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.05","rise":"0.61%","time":"02:35","volumn":"32.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.10","rise":"0.71%","time":"02:40","volumn":"32.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.16","rise":"0.82%","time":"02:45","volumn":"17.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.11","rise":"0.73%","time":"02:50","volumn":"44.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.09","rise":"0.69%","time":"02:55","volumn":"49.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.10","rise":"0.72%","time":"03:00","volumn":"38.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.10","rise":"0.72%","time":"03:05","volumn":"29.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.06","rise":"0.63%","time":"03:10","volumn":"59.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.10","rise":"0.71%","time":"03:15","volumn":"80.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.07","rise":"0.65%","time":"03:20","volumn":"52.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.08","rise":"0.67%","time":"03:25","volumn":"56.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.10","rise":"0.71%","time":"03:30","volumn":"58.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.17","rise":"0.84%","time":"03:35","volumn":"87.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.14","rise":"0.78%","time":"03:40","volumn":"64.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.16","rise":"0.81%","time":"03:45","volumn":"69.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.13","rise":"0.76%","time":"03:50","volumn":"57.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.08","rise":"0.67%","time":"03:55","volumn":"173.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"54.19","rise":"0.87%","time":"04:00","volumn":"1834.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.67","rise":"-0.08%","time":"21:35","volumn":"32.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.53","rise":"-0.35%","time":"21:40","volumn":"44.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.40","rise":"-0.60%","time":"21:45","volumn":"15.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.34","rise":"-0.71%","time":"21:50","volumn":"37.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.34","rise":"-0.71%","time":"21:55","volumn":"78.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.37","rise":"-0.66%","time":"22:00","volumn":"58.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.28","rise":"-0.81%","time":"22:05","volumn":"55.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.24","rise":"-0.89%","time":"22:10","volumn":"25.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.30","rise":"-0.79%","time":"22:15","volumn":"83.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.24","rise":"-0.89%","time":"22:20","volumn":"63.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.23","rise":"-0.91%","time":"22:25","volumn":"15.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.34","rise":"-0.71%","time":"22:30","volumn":"90.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.29","rise":"-0.80%","time":"22:35","volumn":"6.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.29","rise":"-0.80%","time":"22:40","volumn":"24.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.33","rise":"-0.73%","time":"22:45","volumn":"32.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.30","rise":"-0.78%","time":"22:50","volumn":"89.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.24","rise":"-0.89%","time":"22:55","volumn":"34.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.30","rise":"-0.77%","time":"23:00","volumn":"42.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.33","rise":"-0.74%","time":"23:05","volumn":"12.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.36","rise":"-0.67%","time":"23:10","volumn":"10.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.32","rise":"-0.74%","time":"23:15","volumn":"49.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.31","rise":"-0.76%","time":"23:20","volumn":"14.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.31","rise":"-0.75%","time":"23:25","volumn":"54.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.33","rise":"-0.74%","time":"23:30","volumn":"9.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.40","rise":"-0.60%","time":"23:35","volumn":"27.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.41","rise":"-0.59%","time":"23:40","volumn":"58.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.42","rise":"-0.56%","time":"23:45","volumn":"23.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.36","rise":"-0.67%","time":"23:50","volumn":"24.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.50","rise":"-0.41%","time":"23:55","volumn":"36.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.43","rise":"-0.54%","time":"00:00","volumn":"21.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.45","rise":"-0.50%","time":"00:05","volumn":"48.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.45","rise":"-0.51%","time":"00:10","volumn":"3.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.38","rise":"-0.63%","time":"00:15","volumn":"16.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.33","rise":"-0.73%","time":"00:20","volumn":"23.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.38","rise":"-0.62%","time":"00:25","volumn":"18.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.45","rise":"-0.49%","time":"00:30","volumn":"20.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.53","rise":"-0.35%","time":"00:35","volumn":"41.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.53","rise":"-0.34%","time":"00:40","volumn":"8.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.53","rise":"-0.34%","time":"00:45","volumn":"12.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.48","rise":"-0.45%","time":"00:50","volumn":"27.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.42","rise":"-0.56%","time":"00:55","volumn":"23.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.43","rise":"-0.54%","time":"01:00","volumn":"25.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.45","rise":"-0.49%","time":"01:05","volumn":"61.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.44","rise":"-0.52%","time":"01:10","volumn":"7.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.40","rise":"-0.60%","time":"01:15","volumn":"7.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.43","rise":"-0.54%","time":"01:20","volumn":"35.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.40","rise":"-0.60%","time":"01:25","volumn":"18.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.41","rise":"-0.59%","time":"01:30","volumn":"29.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.42","rise":"-0.56%","time":"01:35","volumn":"22.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.50","rise":"-0.41%","time":"01:40","volumn":"50.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.46","rise":"-0.48%","time":"01:45","volumn":"30.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.49","rise":"-0.43%","time":"01:50","volumn":"9.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.51","rise":"-0.40%","time":"01:55","volumn":"37.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.52","rise":"-0.38%","time":"02:00","volumn":"6.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.51","rise":"-0.40%","time":"02:05","volumn":"12.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.47","rise":"-0.47%","time":"02:10","volumn":"24.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.48","rise":"-0.45%","time":"02:15","volumn":"19.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.45","rise":"-0.50%","time":"02:20","volumn":"45.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.45","rise":"-0.50%","time":"02:25","volumn":"34.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.52","rise":"-0.37%","time":"02:30","volumn":"35.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.53","rise":"-0.35%","time":"02:35","volumn":"38.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.44","rise":"-0.52%","time":"02:40","volumn":"9.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.41","rise":"-0.58%","time":"02:45","volumn":"25.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.44","rise":"-0.52%","time":"02:50","volumn":"47.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.40","rise":"-0.60%","time":"02:55","volumn":"40.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.43","rise":"-0.54%","time":"03:00","volumn":"44.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.45","rise":"-0.50%","time":"03:05","volumn":"51.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.45","rise":"-0.51%","time":"03:10","volumn":"14.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.41","rise":"-0.58%","time":"03:15","volumn":"34.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.52","rise":"-0.37%","time":"03:20","volumn":"76.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.51","rise":"-0.39%","time":"03:25","volumn":"52.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.49","rise":"-0.43%","time":"03:30","volumn":"37.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.46","rise":"-0.48%","time":"03:35","volumn":"76.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.41","rise":"-0.58%","time":"03:40","volumn":"83.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.39","rise":"-0.61%","time":"03:45","volumn":"65.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.34","rise":"-0.71%","time":"03:50","volumn":"121.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.39","rise":"-0.61%","time":"03:55","volumn":"241.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.45","rise":"-0.50%","time":"04:00","volumn":"1444.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.34","rise":"1.15%","time":"21:35","volumn":"113.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.22","rise":"0.93%","time":"21:40","volumn":"51.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.48","rise":"1.41%","time":"21:45","volumn":"32.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.41","rise":"1.28%","time":"21:50","volumn":"44.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.34","rise":"1.16%","time":"21:55","volumn":"33.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.37","rise":"1.21%","time":"22:00","volumn":"25.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.35","rise":"1.17%","time":"22:05","volumn":"8.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.24","rise":"0.97%","time":"22:10","volumn":"101.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.21","rise":"0.91%","time":"22:15","volumn":"86.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.35","rise":"1.17%","time":"22:20","volumn":"45.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.32","rise":"1.12%","time":"22:25","volumn":"14.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.56","rise":"1.56%","time":"22:30","volumn":"21.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.47","rise":"1.40%","time":"22:35","volumn":"110.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.33","rise":"1.14%","time":"22:40","volumn":"37.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.28","rise":"1.05%","time":"22:45","volumn":"34.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.40","rise":"1.27%","time":"22:50","volumn":"42.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.31","rise":"1.10%","time":"22:55","volumn":"68.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.31","rise":"1.10%","time":"23:00","volumn":"34.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.36","rise":"1.19%","time":"23:05","volumn":"18.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.36","rise":"1.19%","time":"23:10","volumn":"6.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.30","rise":"1.09%","time":"23:15","volumn":"21.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.29","rise":"1.06%","time":"23:20","volumn":"18.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.31","rise":"1.10%","time":"23:25","volumn":"9.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.32","rise":"1.12%","time":"23:30","volumn":"45.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.30","rise":"1.08%","time":"23:35","volumn":"20.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.27","rise":"1.02%","time":"23:40","volumn":"27.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.37","rise":"1.20%","time":"23:45","volumn":"29.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.33","rise":"1.14%","time":"23:50","volumn":"27.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.25","rise":"0.99%","time":"23:55","volumn":"22.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.25","rise":"0.99%","time":"00:00","volumn":"13.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.27","rise":"1.02%","time":"00:05","volumn":"40.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.28","rise":"1.04%","time":"00:10","volumn":"10.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.28","rise":"1.04%","time":"00:15","volumn":"25.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.22","rise":"0.93%","time":"00:20","volumn":"41.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.13","rise":"0.76%","time":"00:25","volumn":"16.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.15","rise":"0.80%","time":"00:30","volumn":"30.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.13","rise":"0.76%","time":"00:35","volumn":"15.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.18","rise":"0.86%","time":"00:40","volumn":"29.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.16","rise":"0.82%","time":"00:45","volumn":"28.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.14","rise":"0.78%","time":"00:50","volumn":"27.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.13","rise":"0.76%","time":"00:55","volumn":"17.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.12","rise":"0.74%","time":"01:00","volumn":"32.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.11","rise":"0.73%","time":"01:05","volumn":"25.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.11","rise":"0.73%","time":"01:10","volumn":"22.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.06","rise":"0.64%","time":"01:15","volumn":"26.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.09","rise":"0.69%","time":"01:20","volumn":"50.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.08","rise":"0.67%","time":"01:25","volumn":"35.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.02","rise":"0.56%","time":"01:30","volumn":"56.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.01","rise":"0.53%","time":"01:35","volumn":"31.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.99","rise":"0.51%","time":"01:40","volumn":"22.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.97","rise":"0.46%","time":"01:45","volumn":"17.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.92","rise":"0.37%","time":"01:50","volumn":"18.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.96","rise":"0.45%","time":"01:55","volumn":"38.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.98","rise":"0.48%","time":"02:00","volumn":"59.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.88","rise":"0.30%","time":"02:05","volumn":"140.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.93","rise":"0.39%","time":"02:10","volumn":"62.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.90","rise":"0.34%","time":"02:15","volumn":"25.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.93","rise":"0.39%","time":"02:20","volumn":"52.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.89","rise":"0.32%","time":"02:25","volumn":"19.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.91","rise":"0.35%","time":"02:30","volumn":"50.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.00","rise":"0.52%","time":"02:35","volumn":"62.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.92","rise":"0.37%","time":"02:40","volumn":"64.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.80","rise":"0.16%","time":"02:45","volumn":"69.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.76","rise":"0.07%","time":"02:50","volumn":"39.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.81","rise":"0.17%","time":"02:55","volumn":"42.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.89","rise":"0.31%","time":"03:00","volumn":"83.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.88","rise":"0.31%","time":"03:05","volumn":"52.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.90","rise":"0.34%","time":"03:10","volumn":"29.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.86","rise":"0.26%","time":"03:15","volumn":"39.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.83","rise":"0.20%","time":"03:20","volumn":"54.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.75","rise":"0.06%","time":"03:25","volumn":"100.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.63","rise":"-0.17%","time":"03:30","volumn":"87.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.68","rise":"-0.07%","time":"03:35","volumn":"76.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.55","rise":"-0.32%","time":"03:40","volumn":"81.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.59","rise":"-0.24%","time":"03:45","volumn":"124.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.64","rise":"-0.15%","time":"03:50","volumn":"95.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.74","rise":"0.05%","time":"03:55","volumn":"208.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.75","rise":"0.06%","time":"04:00","volumn":"1232.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"387.69","ratio":"-0.07%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"541.36","ratio":"0.82%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"474.15","ratio":"1.31%"}],"marketCapitalization":"48.58\u4ebf","maxPrice":"54.56","minPrice":"53.51","monthlyTendency":{"cx":{"o":["2024\/05\/15","2024\/06\/12"]},"cy":{"o":["54.64","54.17","53.70","53.23","52.76"]},"cyrate":{"o":["2.82%","1.94%","1.05%","0.17%","-0.72%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"53.14","rise":"0","time":"05\/15","volumn":"4724.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"52.76","rise":"-0.72%","time":"05\/16","volumn":"4312.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"53.02","rise":"-0.23%","time":"05\/17","volumn":"7390.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"53.46","rise":"0.60%","time":"05\/20","volumn":"3846.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"53.83","rise":"1.30%","time":"05\/21","volumn":"6881.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"54.48","rise":"2.52%","time":"05\/22","volumn":"8727.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"53.67","rise":"1.00%","time":"05\/23","volumn":"3712.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.64","rise":"2.82%","time":"05\/24","volumn":"7819.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.52","rise":"2.60%","time":"05\/28","volumn":"8789.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.07","rise":"-0.13%","time":"05\/29","volumn":"1.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.27","rise":"2.13%","time":"05\/30","volumn":"9220.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.29","rise":"2.16%","time":"05\/31","volumn":"8319.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.31","rise":"2.20%","time":"06\/03","volumn":"3925.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"53.46","rise":"0.60%","time":"06\/04","volumn":"7212.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.45","rise":"2.47%","time":"06\/05","volumn":"6161.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.71","rise":"1.07%","time":"06\/06","volumn":"3676.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.43","rise":"0.55%","time":"06\/07","volumn":"4474.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"54.19","rise":"1.98%","time":"06\/10","volumn":"4749.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.45","rise":"0.58%","time":"06\/11","volumn":"4437.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.75","rise":"1.15%","time":"06\/12","volumn":"4781.00"}],"points":"20"},"open":"54.34","priceChangeRatio":"0.56%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u5b89\u5bcc\u5229","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["54.56","54.30","54.04","53.78","53.52"]},"cyrate":{"o":["2.08%","1.59%","1.11%","0.62%","0.14%"]},"p":[{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.34","rise":"1.67%","time":"21:31","volumn":"111.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.34","rise":"1.67%","time":"21:32","volumn":"111.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.34","rise":"1.67%","time":"21:33","volumn":"111.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.34","rise":"1.67%","time":"21:34","volumn":"113.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.34","rise":"1.67%","time":"21:35","volumn":"113.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.34","rise":"1.67%","time":"21:36","volumn":"113.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.55","rise":"2.06%","time":"21:37","volumn":"114.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.42","rise":"1.81%","time":"21:38","volumn":"145.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.29","rise":"1.57%","time":"21:39","volumn":"158.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.22","rise":"1.44%","time":"21:40","volumn":"164.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.22","rise":"1.44%","time":"21:41","volumn":"168.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.27","rise":"1.54%","time":"21:42","volumn":"172.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.27","rise":"1.54%","time":"21:43","volumn":"173.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.51","rise":"1.97%","time":"21:44","volumn":"191.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.48","rise":"1.92%","time":"21:45","volumn":"196.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.38","rise":"1.74%","time":"21:46","volumn":"203.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.38","rise":"1.73%","time":"21:47","volumn":"207.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.41","rise":"1.80%","time":"21:48","volumn":"239.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.41","rise":"1.80%","time":"21:49","volumn":"240.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.41","rise":"1.80%","time":"21:50","volumn":"241.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.41","rise":"1.80%","time":"21:51","volumn":"242.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.41","rise":"1.80%","time":"21:52","volumn":"247.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.41","rise":"1.80%","time":"21:53","volumn":"249.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.34","rise":"1.67%","time":"21:54","volumn":"272.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.34","rise":"1.67%","time":"21:55","volumn":"275.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.41","rise":"1.80%","time":"21:56","volumn":"279.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.41","rise":"1.80%","time":"21:57","volumn":"279.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.42","rise":"1.82%","time":"21:58","volumn":"284.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.39","rise":"1.76%","time":"21:59","volumn":"285.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.37","rise":"1.72%","time":"22:00","volumn":"301.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.31","rise":"1.60%","time":"22:01","volumn":"305.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.33","rise":"1.65%","time":"22:02","volumn":"306.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.33","rise":"1.65%","time":"22:03","volumn":"306.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.33","rise":"1.65%","time":"22:04","volumn":"307.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.35","rise":"1.68%","time":"22:05","volumn":"309.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.35","rise":"1.68%","time":"22:06","volumn":"326.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.38","rise":"1.75%","time":"22:07","volumn":"333.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.38","rise":"1.75%","time":"22:08","volumn":"334.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.31","rise":"1.62%","time":"22:09","volumn":"373.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.24","rise":"1.48%","time":"22:10","volumn":"411.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.22","rise":"1.44%","time":"22:11","volumn":"425.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.14","rise":"1.29%","time":"22:12","volumn":"445.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.13","rise":"1.28%","time":"22:13","volumn":"466.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.10","rise":"1.22%","time":"22:14","volumn":"468.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.21","rise":"1.42%","time":"22:15","volumn":"497.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.27","rise":"1.53%","time":"22:16","volumn":"516.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.34","rise":"1.66%","time":"22:17","volumn":"526.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.28","rise":"1.55%","time":"22:18","volumn":"533.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.28","rise":"1.55%","time":"22:19","volumn":"540.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.35","rise":"1.68%","time":"22:20","volumn":"542.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.35","rise":"1.68%","time":"22:21","volumn":"542.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.35","rise":"1.68%","time":"22:22","volumn":"549.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.35","rise":"1.68%","time":"22:23","volumn":"549.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.32","rise":"1.63%","time":"22:24","volumn":"557.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.32","rise":"1.63%","time":"22:25","volumn":"557.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.38","rise":"1.73%","time":"22:26","volumn":"564.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.54","rise":"2.04%","time":"22:27","volumn":"569.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.54","rise":"2.04%","time":"22:28","volumn":"569.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.56","rise":"2.08%","time":"22:29","volumn":"573.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.56","rise":"2.08%","time":"22:30","volumn":"579.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.45","rise":"1.87%","time":"22:31","volumn":"613.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.47","rise":"1.91%","time":"22:32","volumn":"619.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.37","rise":"1.73%","time":"22:33","volumn":"672.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.44","rise":"1.86%","time":"22:34","volumn":"674.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.47","rise":"1.91%","time":"22:35","volumn":"690.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.47","rise":"1.91%","time":"22:36","volumn":"694.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.47","rise":"1.91%","time":"22:37","volumn":"695.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.46","rise":"1.89%","time":"22:38","volumn":"714.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.37","rise":"1.72%","time":"22:39","volumn":"722.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.33","rise":"1.65%","time":"22:40","volumn":"727.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.33","rise":"1.65%","time":"22:41","volumn":"728.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.33","rise":"1.65%","time":"22:42","volumn":"736.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.33","rise":"1.65%","time":"22:43","volumn":"744.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.33","rise":"1.65%","time":"22:44","volumn":"746.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.28","rise":"1.56%","time":"22:45","volumn":"762.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.34","rise":"1.67%","time":"22:46","volumn":"791.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.34","rise":"1.67%","time":"22:47","volumn":"795.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.34","rise":"1.67%","time":"22:48","volumn":"795.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.38","rise":"1.75%","time":"22:49","volumn":"799.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.40","rise":"1.78%","time":"22:50","volumn":"805.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.40","rise":"1.77%","time":"22:51","volumn":"848.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.35","rise":"1.68%","time":"22:52","volumn":"854.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.33","rise":"1.65%","time":"22:53","volumn":"865.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.34","rise":"1.67%","time":"22:54","volumn":"867.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.31","rise":"1.61%","time":"22:55","volumn":"873.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.35","rise":"1.69%","time":"22:56","volumn":"889.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.35","rise":"1.69%","time":"22:57","volumn":"894.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.35","rise":"1.69%","time":"22:58","volumn":"894.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.35","rise":"1.69%","time":"22:59","volumn":"894.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.31","rise":"1.61%","time":"23:00","volumn":"908.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.27","rise":"1.54%","time":"23:01","volumn":"913.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.27","rise":"1.54%","time":"23:02","volumn":"914.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.27","rise":"1.54%","time":"23:03","volumn":"915.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.36","rise":"1.70%","time":"23:04","volumn":"926.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.36","rise":"1.70%","time":"23:05","volumn":"926.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.36","rise":"1.70%","time":"23:06","volumn":"926.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.36","rise":"1.70%","time":"23:07","volumn":"929.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.36","rise":"1.70%","time":"23:08","volumn":"931.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.36","rise":"1.70%","time":"23:09","volumn":"932.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.36","rise":"1.70%","time":"23:10","volumn":"933.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.36","rise":"1.70%","time":"23:11","volumn":"933.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.36","rise":"1.70%","time":"23:12","volumn":"933.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.36","rise":"1.70%","time":"23:13","volumn":"938.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.36","rise":"1.70%","time":"23:14","volumn":"939.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.30","rise":"1.60%","time":"23:15","volumn":"954.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.30","rise":"1.60%","time":"23:16","volumn":"955.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.32","rise":"1.63%","time":"23:17","volumn":"961.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.32","rise":"1.63%","time":"23:18","volumn":"963.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.30","rise":"1.59%","time":"23:19","volumn":"966.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.29","rise":"1.57%","time":"23:20","volumn":"972.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.29","rise":"1.57%","time":"23:21","volumn":"973.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.31","rise":"1.61%","time":"23:22","volumn":"977.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.31","rise":"1.61%","time":"23:23","volumn":"980.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.31","rise":"1.61%","time":"23:24","volumn":"980.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.31","rise":"1.61%","time":"23:25","volumn":"982.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.27","rise":"1.53%","time":"23:26","volumn":"1004.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.32","rise":"1.63%","time":"23:27","volumn":"1024.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.32","rise":"1.63%","time":"23:28","volumn":"1024.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.32","rise":"1.63%","time":"23:29","volumn":"1026.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.32","rise":"1.63%","time":"23:30","volumn":"1027.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.29","rise":"1.57%","time":"23:31","volumn":"1040.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.30","rise":"1.59%","time":"23:32","volumn":"1042.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.30","rise":"1.59%","time":"23:33","volumn":"1044.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.30","rise":"1.59%","time":"23:34","volumn":"1045.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.30","rise":"1.59%","time":"23:35","volumn":"1047.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.26","rise":"1.52%","time":"23:36","volumn":"1060.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.28","rise":"1.55%","time":"23:37","volumn":"1067.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.27","rise":"1.53%","time":"23:38","volumn":"1071.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.27","rise":"1.53%","time":"23:39","volumn":"1074.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.27","rise":"1.53%","time":"23:40","volumn":"1074.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.27","rise":"1.53%","time":"23:41","volumn":"1080.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.27","rise":"1.53%","time":"23:42","volumn":"1080.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.35","rise":"1.68%","time":"23:43","volumn":"1094.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.37","rise":"1.71%","time":"23:44","volumn":"1101.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.37","rise":"1.71%","time":"23:45","volumn":"1103.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.34","rise":"1.67%","time":"23:46","volumn":"1123.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.33","rise":"1.65%","time":"23:47","volumn":"1127.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.33","rise":"1.65%","time":"23:48","volumn":"1128.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.33","rise":"1.65%","time":"23:49","volumn":"1131.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.33","rise":"1.65%","time":"23:50","volumn":"1131.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.26","rise":"1.52%","time":"23:51","volumn":"1143.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.26","rise":"1.52%","time":"23:52","volumn":"1146.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.26","rise":"1.52%","time":"23:53","volumn":"1149.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.26","rise":"1.52%","time":"23:54","volumn":"1150.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.25","rise":"1.50%","time":"23:55","volumn":"1153.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.26","rise":"1.51%","time":"23:56","volumn":"1156.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.26","rise":"1.51%","time":"23:57","volumn":"1157.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.26","rise":"1.52%","time":"23:58","volumn":"1162.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"54.26","rise":"1.52%","time":"23:59","volumn":"1164.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.25","rise":"1.50%","time":"00:00","volumn":"1167.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.25","rise":"1.50%","time":"00:01","volumn":"1177.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.26","rise":"1.52%","time":"00:02","volumn":"1196.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.26","rise":"1.52%","time":"00:03","volumn":"1197.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.27","rise":"1.53%","time":"00:04","volumn":"1207.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.27","rise":"1.53%","time":"00:05","volumn":"1207.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.27","rise":"1.53%","time":"00:06","volumn":"1210.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.28","rise":"1.55%","time":"00:07","volumn":"1213.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.28","rise":"1.55%","time":"00:08","volumn":"1213.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.28","rise":"1.55%","time":"00:09","volumn":"1216.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.28","rise":"1.55%","time":"00:10","volumn":"1218.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.28","rise":"1.56%","time":"00:11","volumn":"1220.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.28","rise":"1.56%","time":"00:12","volumn":"1221.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.27","rise":"1.54%","time":"00:13","volumn":"1238.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.27","rise":"1.53%","time":"00:14","volumn":"1239.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.28","rise":"1.55%","time":"00:15","volumn":"1244.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.26","rise":"1.52%","time":"00:16","volumn":"1253.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.26","rise":"1.52%","time":"00:17","volumn":"1253.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.26","rise":"1.52%","time":"00:18","volumn":"1257.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.26","rise":"1.52%","time":"00:19","volumn":"1262.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.22","rise":"1.44%","time":"00:20","volumn":"1285.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.22","rise":"1.44%","time":"00:21","volumn":"1286.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.22","rise":"1.44%","time":"00:22","volumn":"1286.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.15","rise":"1.31%","time":"00:23","volumn":"1296.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.15","rise":"1.31%","time":"00:24","volumn":"1299.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.13","rise":"1.27%","time":"00:25","volumn":"1301.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.17","rise":"1.35%","time":"00:26","volumn":"1318.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.17","rise":"1.35%","time":"00:27","volumn":"1319.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.17","rise":"1.35%","time":"00:28","volumn":"1319.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.14","rise":"1.29%","time":"00:29","volumn":"1324.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.15","rise":"1.31%","time":"00:30","volumn":"1332.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.15","rise":"1.31%","time":"00:31","volumn":"1332.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.15","rise":"1.31%","time":"00:32","volumn":"1334.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.15","rise":"1.31%","time":"00:33","volumn":"1334.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.13","rise":"1.27%","time":"00:34","volumn":"1341.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.13","rise":"1.27%","time":"00:35","volumn":"1347.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.17","rise":"1.35%","time":"00:36","volumn":"1360.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.17","rise":"1.35%","time":"00:37","volumn":"1362.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.17","rise":"1.35%","time":"00:38","volumn":"1362.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.17","rise":"1.35%","time":"00:39","volumn":"1364.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.18","rise":"1.37%","time":"00:40","volumn":"1376.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.18","rise":"1.37%","time":"00:41","volumn":"1377.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.19","rise":"1.38%","time":"00:42","volumn":"1386.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.16","rise":"1.33%","time":"00:43","volumn":"1399.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.16","rise":"1.33%","time":"00:44","volumn":"1400.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.16","rise":"1.33%","time":"00:45","volumn":"1405.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.16","rise":"1.32%","time":"00:46","volumn":"1415.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.16","rise":"1.32%","time":"00:47","volumn":"1419.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.16","rise":"1.32%","time":"00:48","volumn":"1421.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.16","rise":"1.32%","time":"00:49","volumn":"1422.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.14","rise":"1.29%","time":"00:50","volumn":"1432.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.13","rise":"1.28%","time":"00:51","volumn":"1440.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.13","rise":"1.28%","time":"00:52","volumn":"1440.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.13","rise":"1.28%","time":"00:53","volumn":"1440.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.13","rise":"1.27%","time":"00:54","volumn":"1444.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.13","rise":"1.27%","time":"00:55","volumn":"1449.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.13","rise":"1.28%","time":"00:56","volumn":"1457.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.13","rise":"1.28%","time":"00:57","volumn":"1465.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.13","rise":"1.28%","time":"00:58","volumn":"1466.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.12","rise":"1.25%","time":"00:59","volumn":"1477.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.12","rise":"1.25%","time":"01:00","volumn":"1481.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.13","rise":"1.27%","time":"01:01","volumn":"1488.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.11","rise":"1.23%","time":"01:02","volumn":"1501.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.11","rise":"1.24%","time":"01:03","volumn":"1505.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.11","rise":"1.24%","time":"01:04","volumn":"1506.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.11","rise":"1.24%","time":"01:05","volumn":"1506.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.11","rise":"1.23%","time":"01:06","volumn":"1512.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.11","rise":"1.23%","time":"01:07","volumn":"1512.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.11","rise":"1.23%","time":"01:08","volumn":"1514.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.11","rise":"1.23%","time":"01:09","volumn":"1515.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.11","rise":"1.23%","time":"01:10","volumn":"1529.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.12","rise":"1.25%","time":"01:11","volumn":"1535.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.11","rise":"1.23%","time":"01:12","volumn":"1541.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.10","rise":"1.23%","time":"01:13","volumn":"1543.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.10","rise":"1.23%","time":"01:14","volumn":"1544.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.06","rise":"1.15%","time":"01:15","volumn":"1556.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.03","rise":"1.09%","time":"01:16","volumn":"1560.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.07","rise":"1.16%","time":"01:17","volumn":"1576.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.07","rise":"1.16%","time":"01:18","volumn":"1592.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.09","rise":"1.20%","time":"01:19","volumn":"1604.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.09","rise":"1.20%","time":"01:20","volumn":"1606.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.09","rise":"1.20%","time":"01:21","volumn":"1607.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.09","rise":"1.20%","time":"01:22","volumn":"1609.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.09","rise":"1.20%","time":"01:23","volumn":"1612.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.09","rise":"1.20%","time":"01:24","volumn":"1622.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.08","rise":"1.18%","time":"01:25","volumn":"1641.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.08","rise":"1.18%","time":"01:26","volumn":"1642.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.08","rise":"1.18%","time":"01:27","volumn":"1643.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.04","rise":"1.10%","time":"01:28","volumn":"1656.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.02","rise":"1.07%","time":"01:29","volumn":"1694.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.02","rise":"1.07%","time":"01:30","volumn":"1698.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.01","rise":"1.04%","time":"01:31","volumn":"1702.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.01","rise":"1.05%","time":"01:32","volumn":"1710.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.99","rise":"1.01%","time":"01:33","volumn":"1717.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.01","rise":"1.05%","time":"01:34","volumn":"1726.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.01","rise":"1.04%","time":"01:35","volumn":"1729.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.02","rise":"1.06%","time":"01:36","volumn":"1739.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.01","rise":"1.05%","time":"01:37","volumn":"1740.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.00","rise":"1.03%","time":"01:38","volumn":"1744.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.00","rise":"1.03%","time":"01:39","volumn":"1747.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.99","rise":"1.02%","time":"01:40","volumn":"1752.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.99","rise":"1.02%","time":"01:41","volumn":"1752.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.01","rise":"1.04%","time":"01:42","volumn":"1756.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.01","rise":"1.04%","time":"01:43","volumn":"1758.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.98","rise":"0.98%","time":"01:44","volumn":"1765.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.97","rise":"0.96%","time":"01:45","volumn":"1769.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.95","rise":"0.94%","time":"01:46","volumn":"1772.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.95","rise":"0.94%","time":"01:47","volumn":"1777.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.93","rise":"0.89%","time":"01:48","volumn":"1782.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.93","rise":"0.89%","time":"01:49","volumn":"1783.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.92","rise":"0.88%","time":"01:50","volumn":"1788.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.91","rise":"0.86%","time":"01:51","volumn":"1790.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.91","rise":"0.86%","time":"01:52","volumn":"1791.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.95","rise":"0.94%","time":"01:53","volumn":"1803.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.95","rise":"0.94%","time":"01:54","volumn":"1822.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.96","rise":"0.95%","time":"01:55","volumn":"1827.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.97","rise":"0.97%","time":"01:56","volumn":"1835.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.97","rise":"0.97%","time":"01:57","volumn":"1869.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.97","rise":"0.97%","time":"01:58","volumn":"1872.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.96","rise":"0.95%","time":"01:59","volumn":"1875.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.98","rise":"0.99%","time":"02:00","volumn":"1887.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.79","rise":"0.64%","time":"02:01","volumn":"1940.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.84","rise":"0.74%","time":"02:02","volumn":"1971.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.99","rise":"1.01%","time":"02:03","volumn":"1989.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.95","rise":"0.94%","time":"02:04","volumn":"2014.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.88","rise":"0.80%","time":"02:05","volumn":"2027.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.91","rise":"0.86%","time":"02:06","volumn":"2041.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.85","rise":"0.75%","time":"02:07","volumn":"2054.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.90","rise":"0.84%","time":"02:08","volumn":"2061.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.91","rise":"0.86%","time":"02:09","volumn":"2073.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.93","rise":"0.90%","time":"02:10","volumn":"2090.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.94","rise":"0.92%","time":"02:11","volumn":"2099.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.90","rise":"0.84%","time":"02:12","volumn":"2111.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.90","rise":"0.84%","time":"02:13","volumn":"2111.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.90","rise":"0.84%","time":"02:14","volumn":"2114.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.90","rise":"0.84%","time":"02:15","volumn":"2115.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.93","rise":"0.90%","time":"02:16","volumn":"2139.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.97","rise":"0.97%","time":"02:17","volumn":"2151.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.95","rise":"0.94%","time":"02:18","volumn":"2156.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.96","rise":"0.95%","time":"02:19","volumn":"2164.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.93","rise":"0.90%","time":"02:20","volumn":"2168.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.93","rise":"0.90%","time":"02:21","volumn":"2175.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.89","rise":"0.82%","time":"02:22","volumn":"2183.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.89","rise":"0.82%","time":"02:23","volumn":"2184.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.89","rise":"0.82%","time":"02:24","volumn":"2186.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.89","rise":"0.82%","time":"02:25","volumn":"2187.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.91","rise":"0.86%","time":"02:26","volumn":"2194.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.91","rise":"0.86%","time":"02:27","volumn":"2197.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.93","rise":"0.90%","time":"02:28","volumn":"2233.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.93","rise":"0.90%","time":"02:29","volumn":"2234.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.91","rise":"0.86%","time":"02:30","volumn":"2238.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.95","rise":"0.94%","time":"02:31","volumn":"2251.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.99","rise":"1.01%","time":"02:32","volumn":"2272.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.97","rise":"0.97%","time":"02:33","volumn":"2291.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.00","rise":"1.03%","time":"02:34","volumn":"2300.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"54.00","rise":"1.03%","time":"02:35","volumn":"2300.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.88","rise":"0.80%","time":"02:36","volumn":"2310.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.83","rise":"0.71%","time":"02:37","volumn":"2322.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.90","rise":"0.84%","time":"02:38","volumn":"2346.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.90","rise":"0.84%","time":"02:39","volumn":"2354.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.92","rise":"0.88%","time":"02:40","volumn":"2365.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.87","rise":"0.79%","time":"02:41","volumn":"2374.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.87","rise":"0.79%","time":"02:42","volumn":"2379.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.87","rise":"0.79%","time":"02:43","volumn":"2379.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.81","rise":"0.67%","time":"02:44","volumn":"2385.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.80","rise":"0.66%","time":"02:45","volumn":"2435.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.75","rise":"0.56%","time":"02:46","volumn":"2452.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.84","rise":"0.73%","time":"02:47","volumn":"2460.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.84","rise":"0.73%","time":"02:48","volumn":"2462.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.80","rise":"0.65%","time":"02:49","volumn":"2470.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.76","rise":"0.58%","time":"02:50","volumn":"2474.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.76","rise":"0.58%","time":"02:51","volumn":"2474.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.80","rise":"0.65%","time":"02:52","volumn":"2477.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.80","rise":"0.65%","time":"02:53","volumn":"2489.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.76","rise":"0.58%","time":"02:54","volumn":"2493.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.81","rise":"0.67%","time":"02:55","volumn":"2517.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.84","rise":"0.73%","time":"02:56","volumn":"2529.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.86","rise":"0.77%","time":"02:57","volumn":"2538.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.94","rise":"0.91%","time":"02:58","volumn":"2586.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.89","rise":"0.82%","time":"02:59","volumn":"2598.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.89","rise":"0.82%","time":"03:00","volumn":"2600.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.92","rise":"0.88%","time":"03:01","volumn":"2607.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.92","rise":"0.88%","time":"03:02","volumn":"2617.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.94","rise":"0.92%","time":"03:03","volumn":"2639.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.92","rise":"0.88%","time":"03:04","volumn":"2645.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.88","rise":"0.81%","time":"03:05","volumn":"2652.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.88","rise":"0.80%","time":"03:06","volumn":"2655.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.89","rise":"0.82%","time":"03:07","volumn":"2657.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.85","rise":"0.75%","time":"03:08","volumn":"2665.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.90","rise":"0.84%","time":"03:09","volumn":"2676.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.90","rise":"0.84%","time":"03:10","volumn":"2682.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.90","rise":"0.84%","time":"03:11","volumn":"2684.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.92","rise":"0.88%","time":"03:12","volumn":"2698.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.86","rise":"0.77%","time":"03:13","volumn":"2719.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.86","rise":"0.77%","time":"03:14","volumn":"2719.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.86","rise":"0.77%","time":"03:15","volumn":"2721.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.86","rise":"0.76%","time":"03:16","volumn":"2724.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.83","rise":"0.71%","time":"03:17","volumn":"2729.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.83","rise":"0.71%","time":"03:18","volumn":"2732.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.77","rise":"0.60%","time":"03:19","volumn":"2755.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.83","rise":"0.71%","time":"03:20","volumn":"2776.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.84","rise":"0.73%","time":"03:21","volumn":"2798.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.85","rise":"0.75%","time":"03:22","volumn":"2806.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.82","rise":"0.69%","time":"03:23","volumn":"2817.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.82","rise":"0.69%","time":"03:24","volumn":"2824.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.75","rise":"0.56%","time":"03:25","volumn":"2876.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.74","rise":"0.54%","time":"03:26","volumn":"2879.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.72","rise":"0.51%","time":"03:27","volumn":"2895.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.70","rise":"0.47%","time":"03:28","volumn":"2904.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.60","rise":"0.28%","time":"03:29","volumn":"2948.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.63","rise":"0.34%","time":"03:30","volumn":"2963.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.62","rise":"0.33%","time":"03:31","volumn":"2976.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.61","rise":"0.30%","time":"03:32","volumn":"2986.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.69","rise":"0.45%","time":"03:33","volumn":"3010.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.69","rise":"0.45%","time":"03:34","volumn":"3016.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.68","rise":"0.43%","time":"03:35","volumn":"3039.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.65","rise":"0.37%","time":"03:36","volumn":"3071.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.71","rise":"0.49%","time":"03:37","volumn":"3090.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.69","rise":"0.45%","time":"03:38","volumn":"3098.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.66","rise":"0.39%","time":"03:39","volumn":"3106.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.55","rise":"0.19%","time":"03:40","volumn":"3120.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.53","rise":"0.15%","time":"03:41","volumn":"3132.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.52","rise":"0.14%","time":"03:42","volumn":"3162.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.54","rise":"0.17%","time":"03:43","volumn":"3181.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.58","rise":"0.24%","time":"03:44","volumn":"3199.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.59","rise":"0.26%","time":"03:45","volumn":"3244.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.55","rise":"0.19%","time":"03:46","volumn":"3258.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.57","rise":"0.22%","time":"03:47","volumn":"3277.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.61","rise":"0.30%","time":"03:48","volumn":"3299.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.65","rise":"0.37%","time":"03:49","volumn":"3320.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.64","rise":"0.36%","time":"03:50","volumn":"3340.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.58","rise":"0.23%","time":"03:51","volumn":"3380.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.63","rise":"0.34%","time":"03:52","volumn":"3449.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.67","rise":"0.41%","time":"03:53","volumn":"3465.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.71","rise":"0.49%","time":"03:54","volumn":"3511.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.74","rise":"0.55%","time":"03:55","volumn":"3549.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.73","rise":"0.53%","time":"03:56","volumn":"3614.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.77","rise":"0.60%","time":"03:57","volumn":"3669.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.79","rise":"0.64%","time":"03:58","volumn":"3699.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.78","rise":"0.62%","time":"03:59","volumn":"3774.00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"53.75","rise":"0.56%","time":"04:00","volumn":"4781.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u5b89\u5bcc\u5229[AVT]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_AVT.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/AVT.html?from=360search","volume":"47.82\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/30","2024\/06\/12"]},"cy":{"o":["54.64","51.81","48.98","46.16","43.33"]},"cyrate":{"o":["11.03%","5.29%","-0.46%","-6.20%","-11.95%"]},"p":[{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"49.21","rise":"0","time":"06\/30","volumn":"8106.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"48.85","rise":"-0.73%","time":"07\/03","volumn":"3397.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"48.50","rise":"-1.44%","time":"07\/05","volumn":"3237.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"48.05","rise":"-2.36%","time":"07\/06","volumn":"4978.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"48.37","rise":"-1.71%","time":"07\/07","volumn":"9730.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"48.14","rise":"-2.17%","time":"07\/10","volumn":"5453.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"48.80","rise":"-0.83%","time":"07\/11","volumn":"4191.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"48.77","rise":"-0.89%","time":"07\/12","volumn":"5016.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"49.37","rise":"0.33%","time":"07\/13","volumn":"3343.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"47.91","rise":"-2.64%","time":"07\/14","volumn":"3626.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"47.96","rise":"-2.54%","time":"07\/17","volumn":"5339.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"48.38","rise":"-1.69%","time":"07\/18","volumn":"6569.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"47.55","rise":"-3.37%","time":"07\/19","volumn":"8530.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"46.67","rise":"-5.16%","time":"07\/20","volumn":"5540.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"46.08","rise":"-6.36%","time":"07\/21","volumn":"7427.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"46.25","rise":"-6.02%","time":"07\/24","volumn":"4418.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"46.84","rise":"-4.82%","time":"07\/25","volumn":"9721.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"46.73","rise":"-5.04%","time":"07\/26","volumn":"2.63\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"46.82","rise":"-4.86%","time":"07\/27","volumn":"8430.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"46.58","rise":"-5.34%","time":"07\/28","volumn":"4025.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"47.26","rise":"-3.96%","time":"07\/31","volumn":"4076.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"47.30","rise":"-3.88%","time":"08\/01","volumn":"3651.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"46.89","rise":"-4.71%","time":"08\/02","volumn":"4137.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"44.64","rise":"-9.29%","time":"08\/03","volumn":"8982.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"44.33","rise":"-9.92%","time":"08\/04","volumn":"6597.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"44.53","rise":"-9.51%","time":"08\/07","volumn":"4823.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"44.82","rise":"-8.92%","time":"08\/08","volumn":"4679.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"44.62","rise":"-9.33%","time":"08\/09","volumn":"3880.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"44.70","rise":"-9.16%","time":"08\/10","volumn":"5545.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"44.59","rise":"-9.39%","time":"08\/11","volumn":"3868.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"44.88","rise":"-8.80%","time":"08\/14","volumn":"3731.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"44.40","rise":"-9.77%","time":"08\/15","volumn":"4590.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"43.71","rise":"-11.18%","time":"08\/16","volumn":"1.07\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"47.34","rise":"-3.80%","time":"08\/17","volumn":"1.96\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"47.31","rise":"-3.86%","time":"08\/18","volumn":"1.65\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"47.66","rise":"-3.15%","time":"08\/21","volumn":"8317.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"47.67","rise":"-3.13%","time":"08\/22","volumn":"8394.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"48.37","rise":"-1.71%","time":"08\/23","volumn":"6559.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"47.58","rise":"-3.31%","time":"08\/24","volumn":"6626.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"48.24","rise":"-1.97%","time":"08\/25","volumn":"6921.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"48.18","rise":"-2.09%","time":"08\/28","volumn":"5526.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"48.77","rise":"-0.89%","time":"08\/29","volumn":"5767.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"49.29","rise":"0.16%","time":"08\/30","volumn":"4764.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"49.51","rise":"0.61%","time":"08\/31","volumn":"5126.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"49.75","rise":"1.10%","time":"09\/01","volumn":"5787.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"48.56","rise":"-1.32%","time":"09\/05","volumn":"8911.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"48.15","rise":"-2.15%","time":"09\/06","volumn":"6042.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"46.84","rise":"-4.82%","time":"09\/07","volumn":"7015.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"46.78","rise":"-4.94%","time":"09\/08","volumn":"4361.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"46.98","rise":"-4.53%","time":"09\/11","volumn":"4338.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"47.05","rise":"-4.39%","time":"09\/12","volumn":"4575.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"46.53","rise":"-5.45%","time":"09\/13","volumn":"4052.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"47.43","rise":"-3.62%","time":"09\/14","volumn":"3385.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"46.85","rise":"-4.80%","time":"09\/15","volumn":"1.04\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"46.83","rise":"-4.84%","time":"09\/18","volumn":"7778.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"47.07","rise":"-4.35%","time":"09\/19","volumn":"3421.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"46.80","rise":"-4.90%","time":"09\/20","volumn":"5003.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"46.58","rise":"-5.34%","time":"09\/21","volumn":"3888.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"46.76","rise":"-4.98%","time":"09\/22","volumn":"3287.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"47.32","rise":"-3.84%","time":"09\/25","volumn":"3849.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"46.05","rise":"-6.42%","time":"09\/26","volumn":"4754.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"46.68","rise":"-5.14%","time":"09\/27","volumn":"3546.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"48.03","rise":"-2.40%","time":"09\/28","volumn":"5638.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"47.26","rise":"-3.96%","time":"09\/29","volumn":"5860.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"47.46","rise":"-3.56%","time":"10\/02","volumn":"4531.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"46.63","rise":"-5.24%","time":"10\/03","volumn":"4268.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"47.07","rise":"-4.35%","time":"10\/04","volumn":"3778.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"47.15","rise":"-4.19%","time":"10\/05","volumn":"4594.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"47.46","rise":"-3.56%","time":"10\/06","volumn":"3592.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"47.19","rise":"-4.10%","time":"10\/09","volumn":"3433.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"47.74","rise":"-2.99%","time":"10\/10","volumn":"3560.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"47.74","rise":"-2.99%","time":"10\/11","volumn":"5210.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"47.13","rise":"-4.23%","time":"10\/12","volumn":"3824.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"46.31","rise":"-5.89%","time":"10\/13","volumn":"3770.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"46.83","rise":"-4.84%","time":"10\/16","volumn":"3858.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"47.04","rise":"-4.41%","time":"10\/17","volumn":"5423.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"46.16","rise":"-6.20%","time":"10\/18","volumn":"3266.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"45.42","rise":"-7.70%","time":"10\/19","volumn":"4858.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"45.67","rise":"-7.19%","time":"10\/20","volumn":"4347.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"45.56","rise":"-7.42%","time":"10\/23","volumn":"4840.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"45.36","rise":"-7.82%","time":"10\/24","volumn":"3653.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"44.48","rise":"-9.61%","time":"10\/25","volumn":"6014.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"45.13","rise":"-8.29%","time":"10\/26","volumn":"4027.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"44.76","rise":"-9.04%","time":"10\/27","volumn":"4869.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"44.96","rise":"-8.64%","time":"10\/30","volumn":"6058.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"45.40","rise":"-7.74%","time":"10\/31","volumn":"6026.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"45.21","rise":"-8.13%","time":"11\/01","volumn":"9455.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"44.44","rise":"-9.69%","time":"11\/02","volumn":"2.47\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"45.67","rise":"-7.19%","time":"11\/03","volumn":"8856.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"45.29","rise":"-7.97%","time":"11\/06","volumn":"6957.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"45.12","rise":"-8.31%","time":"11\/07","volumn":"6049.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"44.61","rise":"-9.35%","time":"11\/08","volumn":"4879.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"44.36","rise":"-9.86%","time":"11\/09","volumn":"3866.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"45.68","rise":"-7.17%","time":"11\/10","volumn":"3465.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"45.12","rise":"-8.31%","time":"11\/13","volumn":"4924.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"46.95","rise":"-4.59%","time":"11\/14","volumn":"4568.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"47.77","rise":"-2.93%","time":"11\/15","volumn":"4882.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"46.90","rise":"-4.69%","time":"11\/16","volumn":"5502.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"46.83","rise":"-4.84%","time":"11\/17","volumn":"5061.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"47.05","rise":"-4.39%","time":"11\/20","volumn":"3857.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"46.24","rise":"-6.04%","time":"11\/21","volumn":"4303.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"46.36","rise":"-5.79%","time":"11\/22","volumn":"4588.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"46.28","rise":"-5.95%","time":"11\/24","volumn":"1728.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"46.09","rise":"-6.34%","time":"11\/27","volumn":"5712.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"45.57","rise":"-7.40%","time":"11\/28","volumn":"8701.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"45.96","rise":"-6.60%","time":"11\/29","volumn":"7681.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"45.83","rise":"-6.87%","time":"11\/30","volumn":"6903.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"46.50","rise":"-5.51%","time":"12\/01","volumn":"5608.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"46.69","rise":"-5.12%","time":"12\/04","volumn":"5529.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"45.85","rise":"-6.83%","time":"12\/05","volumn":"4697.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"45.39","rise":"-7.76%","time":"12\/06","volumn":"3306.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"46.26","rise":"-5.99%","time":"12\/07","volumn":"3810.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"46.88","rise":"-4.73%","time":"12\/08","volumn":"3588.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"47.53","rise":"-3.41%","time":"12\/11","volumn":"4858.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"47.38","rise":"-3.72%","time":"12\/12","volumn":"4033.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"47.54","rise":"-3.39%","time":"12\/13","volumn":"4979.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"48.87","rise":"-0.69%","time":"12\/14","volumn":"4813.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"48.60","rise":"-1.24%","time":"12\/15","volumn":"1.03\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"48.40","rise":"-1.65%","time":"12\/18","volumn":"4792.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"48.88","rise":"-0.67%","time":"12\/19","volumn":"4173.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"48.64","rise":"-1.16%","time":"12\/20","volumn":"5217.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"49.12","rise":"-0.18%","time":"12\/21","volumn":"2831.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"49.82","rise":"1.24%","time":"12\/22","volumn":"3693.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"50.27","rise":"2.15%","time":"12\/26","volumn":"8565.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"50.12","rise":"1.85%","time":"12\/27","volumn":"2440.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"50.05","rise":"1.71%","time":"12\/28","volumn":"2487.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"49.78","rise":"1.16%","time":"12\/29","volumn":"4991.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"48.56","rise":"-1.32%","time":"01\/02","volumn":"5267.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"47.76","rise":"-2.95%","time":"01\/03","volumn":"6603.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"47.02","rise":"-4.45%","time":"01\/04","volumn":"4338.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"46.87","rise":"-4.76%","time":"01\/05","volumn":"4832.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"47.37","rise":"-3.74%","time":"01\/08","volumn":"6147.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"46.72","rise":"-5.06%","time":"01\/09","volumn":"6540.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"46.76","rise":"-4.98%","time":"01\/10","volumn":"3133.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"46.86","rise":"-4.78%","time":"01\/11","volumn":"3340.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"46.48","rise":"-5.55%","time":"01\/12","volumn":"3128.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"46.23","rise":"-6.06%","time":"01\/16","volumn":"4346.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"45.58","rise":"-7.38%","time":"01\/17","volumn":"3631.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"46.60","rise":"-5.30%","time":"01\/18","volumn":"4599.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"46.96","rise":"-4.57%","time":"01\/19","volumn":"3550.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"47.31","rise":"-3.86%","time":"01\/22","volumn":"3809.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"47.54","rise":"-3.39%","time":"01\/23","volumn":"5153.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"47.44","rise":"-3.60%","time":"01\/24","volumn":"4357.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"47.21","rise":"-4.06%","time":"01\/25","volumn":"4368.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"46.66","rise":"-5.18%","time":"01\/26","volumn":"5513.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"46.98","rise":"-4.53%","time":"01\/29","volumn":"1.04\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"47.25","rise":"-3.98%","time":"01\/30","volumn":"8104.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"44.68","rise":"-9.21%","time":"01\/31","volumn":"1.78\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"44.74","rise":"-9.08%","time":"02\/01","volumn":"1.23\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"45.02","rise":"-8.51%","time":"02\/02","volumn":"8597.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"44.49","rise":"-9.59%","time":"02\/05","volumn":"4846.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"43.81","rise":"-10.97%","time":"02\/06","volumn":"8450.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.33","rise":"-11.95%","time":"02\/07","volumn":"7755.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"44.10","rise":"-10.38%","time":"02\/08","volumn":"1.74\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"44.30","rise":"-9.98%","time":"02\/09","volumn":"6473.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"44.81","rise":"-8.94%","time":"02\/12","volumn":"4888.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"43.48","rise":"-11.64%","time":"02\/13","volumn":"7243.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"44.46","rise":"-9.65%","time":"02\/14","volumn":"5406.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.85","rise":"-8.86%","time":"02\/15","volumn":"4462.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"44.42","rise":"-9.73%","time":"02\/16","volumn":"6004.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.42","rise":"-9.73%","time":"02\/20","volumn":"4368.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.08","rise":"-8.39%","time":"02\/21","volumn":"5708.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"45.82","rise":"-6.89%","time":"02\/22","volumn":"4515.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"45.72","rise":"-7.09%","time":"02\/23","volumn":"4453.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"45.48","rise":"-7.58%","time":"02\/26","volumn":"4029.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.37","rise":"-7.80%","time":"02\/27","volumn":"4579.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"45.72","rise":"-7.09%","time":"02\/28","volumn":"3857.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"45.97","rise":"-6.58%","time":"02\/29","volumn":"8446.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"46.95","rise":"-4.59%","time":"03\/01","volumn":"5200.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"46.97","rise":"-4.55%","time":"03\/04","volumn":"5361.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"46.96","rise":"-4.57%","time":"03\/05","volumn":"5693.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"47.12","rise":"-4.25%","time":"03\/06","volumn":"3782.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"46.99","rise":"-4.51%","time":"03\/07","volumn":"4300.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.27","rise":"-5.97%","time":"03\/08","volumn":"3670.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"46.59","rise":"-5.32%","time":"03\/11","volumn":"6782.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"46.92","rise":"-4.65%","time":"03\/12","volumn":"4836.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"48.12","rise":"-2.21%","time":"03\/13","volumn":"9911.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"47.19","rise":"-4.10%","time":"03\/14","volumn":"7387.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"46.68","rise":"-5.14%","time":"03\/15","volumn":"1.41\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"45.82","rise":"-6.89%","time":"03\/18","volumn":"7420.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"46.14","rise":"-6.24%","time":"03\/19","volumn":"6677.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"46.69","rise":"-5.12%","time":"03\/20","volumn":"5520.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.52","rise":"-3.43%","time":"03\/21","volumn":"5757.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"47.48","rise":"-3.52%","time":"03\/22","volumn":"7614.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"48.14","rise":"-2.17%","time":"03\/25","volumn":"3505.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"48.09","rise":"-2.28%","time":"03\/26","volumn":"3781.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"49.16","rise":"-0.10%","time":"03\/27","volumn":"3731.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"49.27","rise":"0.12%","time":"03\/28","volumn":"4191.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"48.95","rise":"-0.53%","time":"04\/01","volumn":"2959.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"48.53","rise":"-1.38%","time":"04\/02","volumn":"4855.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"48.93","rise":"-0.57%","time":"04\/03","volumn":"4116.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"47.82","rise":"-2.82%","time":"04\/04","volumn":"3319.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"48.22","rise":"-2.01%","time":"04\/05","volumn":"5274.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"48.38","rise":"-1.69%","time":"04\/08","volumn":"4738.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"49.08","rise":"-0.26%","time":"04\/09","volumn":"4224.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"47.62","rise":"-3.23%","time":"04\/10","volumn":"3976.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"48.19","rise":"-2.07%","time":"04\/11","volumn":"3191.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"46.92","rise":"-4.65%","time":"04\/12","volumn":"3361.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"46.78","rise":"-4.94%","time":"04\/15","volumn":"4122.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"46.80","rise":"-4.90%","time":"04\/16","volumn":"4436.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"46.28","rise":"-5.95%","time":"04\/17","volumn":"3179.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"46.23","rise":"-6.06%","time":"04\/18","volumn":"4211.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"46.35","rise":"-5.81%","time":"04\/19","volumn":"4213.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.07","rise":"-4.35%","time":"04\/22","volumn":"4791.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.16","rise":"-2.13%","time":"04\/23","volumn":"6888.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"48.93","rise":"-0.57%","time":"04\/24","volumn":"7078.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.27","rise":"0.12%","time":"04\/25","volumn":"4726.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"49.79","rise":"1.18%","time":"04\/26","volumn":"5342.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"49.65","rise":"0.89%","time":"04\/29","volumn":"7189.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.56","rise":"-1.32%","time":"04\/30","volumn":"1.62\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"47.76","rise":"-2.95%","time":"05\/01","volumn":"1.12\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"48.33","rise":"-1.79%","time":"05\/02","volumn":"7952.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"49.10","rise":"-0.22%","time":"05\/03","volumn":"7461.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"49.43","rise":"0.45%","time":"05\/06","volumn":"6665.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"50.78","rise":"3.19%","time":"05\/07","volumn":"7736.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"51.93","rise":"5.53%","time":"05\/08","volumn":"7172.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"51.44","rise":"4.53%","time":"05\/09","volumn":"5849.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"51.44","rise":"4.53%","time":"05\/10","volumn":"4915.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"52.25","rise":"6.18%","time":"05\/13","volumn":"5029.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"52.98","rise":"7.66%","time":"05\/14","volumn":"6222.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"53.14","rise":"7.99%","time":"05\/15","volumn":"4724.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"52.76","rise":"7.21%","time":"05\/16","volumn":"4312.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"53.02","rise":"7.74%","time":"05\/17","volumn":"7390.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"53.46","rise":"8.64%","time":"05\/20","volumn":"3846.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"53.83","rise":"9.39%","time":"05\/21","volumn":"6881.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"54.48","rise":"10.71%","time":"05\/22","volumn":"8727.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"53.67","rise":"9.06%","time":"05\/23","volumn":"3712.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"54.64","rise":"11.03%","time":"05\/24","volumn":"7819.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"54.52","rise":"10.79%","time":"05\/28","volumn":"8789.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"53.07","rise":"7.84%","time":"05\/29","volumn":"1.04\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"54.27","rise":"10.28%","time":"05\/30","volumn":"9220.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"54.29","rise":"10.32%","time":"05\/31","volumn":"8319.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"54.31","rise":"10.36%","time":"06\/03","volumn":"3925.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"53.46","rise":"8.64%","time":"06\/04","volumn":"7212.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"54.45","rise":"10.65%","time":"06\/05","volumn":"6161.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"53.71","rise":"9.14%","time":"06\/06","volumn":"3676.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"53.43","rise":"8.58%","time":"06\/07","volumn":"4474.00"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"54.19","rise":"10.12%","time":"06\/10","volumn":"4749.00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"53.45","rise":"8.62%","time":"06\/11","volumn":"4437.00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"53.75","rise":"9.23%","time":"06\/12","volumn":"4781.00"}],"points":"240"}}
- 意见反馈
- 页面反馈