凯雷投资
外文名称：THE CARLYLE GROUP
总部地点：美国首都华盛顿
成立时间：1987年
经营范围：资产管理公司
发起人：史蒂芬·诺里斯(Stephen Norris)
联合创始人：David M、William E、Daniel A
凯雷主页 凯雷投资集团 股融易投资机构
凯雷投资集团是一家全球性投资公司,资产管理规模为2,220亿美元,拥有360个投资基金。凯雷于 1987年在美国华盛顿特区创立,目前已发展成为世界最大且最成功的投资公司之...
上海凯雷投资管理有限公司 企查查
企查查为您提供上海凯雷投资管理有限公司的最新工商信息、公司简介、公司地址、电话号码、招聘信息、信用信息、财务信息、法律诉讼等多维度详细信息查询,让您对上海...
{"amount":"8667.54\u4e07","changeAmount":"0.45","close":"42.96","currentPrice":"43.41","currenttime":"2024-06-04 04:01:00","e":{"@attributes":{"datetime":"2024-06-04 04:01:00","e1":"43.41","e2":"0.45","e3":"(1.05%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/30","05\/31","06\/01","06\/03","06\/04"]},"cy":{"o":["43.41","42.94","42.48","42.02","41.55"]},"cyrate":{"o":["0.16%","-0.91%","-1.98%","-3.06%","-4.13%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.34","rise":"0","time":"02:35","volumn":"154.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.25","rise":"-0.21%","time":"02:40","volumn":"643.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.07","rise":"-0.62%","time":"02:45","volumn":"388.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.05","rise":"-0.67%","time":"02:50","volumn":"337.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.04","rise":"-0.69%","time":"02:55","volumn":"341.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.07","rise":"-0.62%","time":"03:00","volumn":"359.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.04","rise":"-0.69%","time":"03:05","volumn":"439.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.10","rise":"-0.55%","time":"03:10","volumn":"371.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.17","rise":"-0.39%","time":"03:15","volumn":"344.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.19","rise":"-0.35%","time":"03:20","volumn":"287.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.17","rise":"-0.39%","time":"03:25","volumn":"241.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.25","rise":"-0.21%","time":"03:30","volumn":"245.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.28","rise":"-0.14%","time":"03:35","volumn":"233.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.24","rise":"-0.23%","time":"03:40","volumn":"341.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.18","rise":"-0.37%","time":"03:45","volumn":"326.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.17","rise":"-0.39%","time":"03:50","volumn":"413.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.12","rise":"-0.51%","time":"03:55","volumn":"937.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"43.09","rise":"-0.58%","time":"04:00","volumn":"4027.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.08","rise":"-2.91%","time":"21:35","volumn":"290.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.08","rise":"-2.91%","time":"21:40","volumn":"276.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.18","rise":"-2.68%","time":"21:45","volumn":"144.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.89","rise":"-3.35%","time":"21:50","volumn":"219.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.02","rise":"-3.05%","time":"21:55","volumn":"152.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.95","rise":"-3.21%","time":"22:00","volumn":"793.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.84","rise":"-3.46%","time":"22:05","volumn":"296.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.77","rise":"-3.61%","time":"22:10","volumn":"136.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.89","rise":"-3.35%","time":"22:15","volumn":"114.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.93","rise":"-3.25%","time":"22:20","volumn":"110.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.88","rise":"-3.37%","time":"22:25","volumn":"260.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.72","rise":"-3.74%","time":"22:30","volumn":"282.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.63","rise":"-3.95%","time":"22:35","volumn":"583.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.80","rise":"-3.55%","time":"22:40","volumn":"741.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.67","rise":"-3.84%","time":"22:45","volumn":"273.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.67","rise":"-3.85%","time":"22:50","volumn":"179.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.62","rise":"-3.97%","time":"22:55","volumn":"95.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.67","rise":"-3.85%","time":"23:00","volumn":"123.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.56","rise":"-4.11%","time":"23:05","volumn":"214.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.57","rise":"-4.08%","time":"23:10","volumn":"135.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.55","rise":"-4.13%","time":"23:15","volumn":"137.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.60","rise":"-4.01%","time":"23:20","volumn":"175.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.64","rise":"-3.92%","time":"23:25","volumn":"150.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.75","rise":"-3.67%","time":"23:30","volumn":"289.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.76","rise":"-3.66%","time":"23:35","volumn":"544.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.77","rise":"-3.62%","time":"23:40","volumn":"164.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.80","rise":"-3.55%","time":"23:45","volumn":"561.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.81","rise":"-3.53%","time":"23:50","volumn":"310.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.83","rise":"-3.48%","time":"23:55","volumn":"352.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.82","rise":"-3.51%","time":"00:00","volumn":"122.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.78","rise":"-3.60%","time":"00:05","volumn":"126.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.86","rise":"-3.42%","time":"00:10","volumn":"112.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.84","rise":"-3.45%","time":"00:15","volumn":"173.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.96","rise":"-3.18%","time":"00:20","volumn":"130.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.95","rise":"-3.21%","time":"00:25","volumn":"304.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.95","rise":"-3.21%","time":"00:30","volumn":"87.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.90","rise":"-3.32%","time":"00:35","volumn":"102.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.87","rise":"-3.39%","time":"00:40","volumn":"133.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.81","rise":"-3.52%","time":"00:45","volumn":"107.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.83","rise":"-3.48%","time":"00:50","volumn":"77.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.89","rise":"-3.34%","time":"00:55","volumn":"454.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.90","rise":"-3.32%","time":"01:00","volumn":"363.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.80","rise":"-3.55%","time":"01:05","volumn":"95.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.78","rise":"-3.60%","time":"01:10","volumn":"44.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.81","rise":"-3.53%","time":"01:15","volumn":"66.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.76","rise":"-3.65%","time":"01:20","volumn":"91.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.85","rise":"-3.44%","time":"01:25","volumn":"84.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.89","rise":"-3.35%","time":"01:30","volumn":"89.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.87","rise":"-3.39%","time":"01:35","volumn":"121.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.81","rise":"-3.53%","time":"01:40","volumn":"62.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.76","rise":"-3.65%","time":"01:45","volumn":"90.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.78","rise":"-3.60%","time":"01:50","volumn":"78.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.83","rise":"-3.48%","time":"01:55","volumn":"95.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.84","rise":"-3.46%","time":"02:00","volumn":"120.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.81","rise":"-3.53%","time":"02:05","volumn":"177.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.83","rise":"-3.48%","time":"02:10","volumn":"69.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.86","rise":"-3.41%","time":"02:15","volumn":"56.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.83","rise":"-3.48%","time":"02:20","volumn":"119.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.84","rise":"-3.46%","time":"02:25","volumn":"68.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.80","rise":"-3.55%","time":"02:30","volumn":"115.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.78","rise":"-3.60%","time":"02:35","volumn":"104.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.80","rise":"-3.54%","time":"02:40","volumn":"55.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.78","rise":"-3.60%","time":"02:45","volumn":"202.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.76","rise":"-3.65%","time":"02:50","volumn":"89.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.78","rise":"-3.60%","time":"02:55","volumn":"111.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.77","rise":"-3.62%","time":"03:00","volumn":"97.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.78","rise":"-3.59%","time":"03:05","volumn":"76.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.85","rise":"-3.44%","time":"03:10","volumn":"619.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.90","rise":"-3.32%","time":"03:15","volumn":"150.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.89","rise":"-3.35%","time":"03:20","volumn":"217.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.80","rise":"-3.56%","time":"03:25","volumn":"1508.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.76","rise":"-3.65%","time":"03:30","volumn":"203.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.78","rise":"-3.60%","time":"03:35","volumn":"251.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.80","rise":"-3.55%","time":"03:40","volumn":"316.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.85","rise":"-3.44%","time":"03:45","volumn":"293.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.86","rise":"-3.41%","time":"03:50","volumn":"444.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.84","rise":"-3.47%","time":"03:55","volumn":"458.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.73","rise":"-3.71%","time":"04:00","volumn":"4366.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.21","rise":"-2.61%","time":"21:35","volumn":"185.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.37","rise":"-2.24%","time":"21:40","volumn":"146.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.19","rise":"-2.65%","time":"21:45","volumn":"64.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.36","rise":"-2.26%","time":"21:50","volumn":"206.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.42","rise":"-2.12%","time":"21:55","volumn":"75.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.36","rise":"-2.26%","time":"22:00","volumn":"31.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.26","rise":"-2.49%","time":"22:05","volumn":"93.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.45","rise":"-2.04%","time":"22:10","volumn":"142.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.26","rise":"-2.49%","time":"22:15","volumn":"161.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.25","rise":"-2.51%","time":"22:20","volumn":"84.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.27","rise":"-2.48%","time":"22:25","volumn":"110.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.22","rise":"-2.58%","time":"22:30","volumn":"114.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.22","rise":"-2.58%","time":"22:35","volumn":"65.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.19","rise":"-2.66%","time":"22:40","volumn":"96.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.20","rise":"-2.63%","time":"22:45","volumn":"87.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.27","rise":"-2.48%","time":"22:50","volumn":"92.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.27","rise":"-2.47%","time":"22:55","volumn":"97.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.28","rise":"-2.45%","time":"23:00","volumn":"62.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.19","rise":"-2.65%","time":"23:05","volumn":"188.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.23","rise":"-2.56%","time":"23:10","volumn":"125.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.23","rise":"-2.56%","time":"23:15","volumn":"86.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.29","rise":"-2.42%","time":"23:20","volumn":"654.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.35","rise":"-2.28%","time":"23:25","volumn":"101.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.31","rise":"-2.37%","time":"23:30","volumn":"132.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.32","rise":"-2.35%","time":"23:35","volumn":"105.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.26","rise":"-2.49%","time":"23:40","volumn":"106.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.24","rise":"-2.53%","time":"23:45","volumn":"63.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.18","rise":"-2.68%","time":"23:50","volumn":"85.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.23","rise":"-2.56%","time":"23:55","volumn":"110.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.19","rise":"-2.65%","time":"00:00","volumn":"134.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.25","rise":"-2.51%","time":"00:05","volumn":"71.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.31","rise":"-2.38%","time":"00:10","volumn":"123.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.37","rise":"-2.24%","time":"00:15","volumn":"56.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.40","rise":"-2.17%","time":"00:20","volumn":"48.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.39","rise":"-2.19%","time":"00:25","volumn":"149.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.34","rise":"-2.31%","time":"00:30","volumn":"54.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.40","rise":"-2.17%","time":"00:35","volumn":"77.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.42","rise":"-2.12%","time":"00:40","volumn":"139.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.42","rise":"-2.12%","time":"00:45","volumn":"57.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.41","rise":"-2.15%","time":"00:50","volumn":"63.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.42","rise":"-2.12%","time":"00:55","volumn":"174.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.42","rise":"-2.12%","time":"01:00","volumn":"59.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.41","rise":"-2.16%","time":"01:05","volumn":"303.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.54","rise":"-1.85%","time":"01:10","volumn":"498.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.59","rise":"-1.72%","time":"01:15","volumn":"192.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.64","rise":"-1.62%","time":"01:20","volumn":"178.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.60","rise":"-1.71%","time":"01:25","volumn":"103.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.61","rise":"-1.68%","time":"01:30","volumn":"122.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.62","rise":"-1.65%","time":"01:35","volumn":"72.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.66","rise":"-1.57%","time":"01:40","volumn":"83.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.63","rise":"-1.64%","time":"01:45","volumn":"101.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.65","rise":"-1.59%","time":"01:50","volumn":"132.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.66","rise":"-1.57%","time":"01:55","volumn":"79.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.68","rise":"-1.52%","time":"02:00","volumn":"106.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.64","rise":"-1.62%","time":"02:05","volumn":"139.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.63","rise":"-1.64%","time":"02:10","volumn":"62.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.63","rise":"-1.64%","time":"02:15","volumn":"171.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.64","rise":"-1.62%","time":"02:20","volumn":"155.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.63","rise":"-1.64%","time":"02:25","volumn":"141.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.66","rise":"-1.58%","time":"02:30","volumn":"81.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.68","rise":"-1.52%","time":"02:35","volumn":"144.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.62","rise":"-1.66%","time":"02:40","volumn":"292.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.64","rise":"-1.62%","time":"02:45","volumn":"132.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.59","rise":"-1.73%","time":"02:50","volumn":"148.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.63","rise":"-1.64%","time":"02:55","volumn":"134.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.66","rise":"-1.58%","time":"03:00","volumn":"138.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.65","rise":"-1.59%","time":"03:05","volumn":"121.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.64","rise":"-1.62%","time":"03:10","volumn":"102.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.66","rise":"-1.57%","time":"03:15","volumn":"119.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.59","rise":"-1.73%","time":"03:20","volumn":"118.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.55","rise":"-1.82%","time":"03:25","volumn":"188.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.62","rise":"-1.66%","time":"03:30","volumn":"145.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.55","rise":"-1.82%","time":"03:35","volumn":"221.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.55","rise":"-1.82%","time":"03:40","volumn":"330.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.56","rise":"-1.80%","time":"03:45","volumn":"237.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.50","rise":"-1.94%","time":"03:50","volumn":"520.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.60","rise":"-1.71%","time":"03:55","volumn":"781.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.61","rise":"-1.68%","time":"04:00","volumn":"3006.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"43.01","rise":"-0.76%","time":"21:35","volumn":"167.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"43.35","rise":"0.02%","time":"21:40","volumn":"76.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"43.28","rise":"-0.14%","time":"21:45","volumn":"124.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"43.14","rise":"-0.46%","time":"21:50","volumn":"151.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"43.06","rise":"-0.65%","time":"21:55","volumn":"339.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"43.16","rise":"-0.42%","time":"22:00","volumn":"144.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"43.16","rise":"-0.42%","time":"22:05","volumn":"112.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"43.06","rise":"-0.65%","time":"22:10","volumn":"115.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.86","rise":"-1.11%","time":"22:15","volumn":"127.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.91","rise":"-0.99%","time":"22:20","volumn":"180.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.74","rise":"-1.38%","time":"22:25","volumn":"163.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.82","rise":"-1.20%","time":"22:30","volumn":"205.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.86","rise":"-1.11%","time":"22:35","volumn":"276.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.89","rise":"-1.04%","time":"22:40","volumn":"212.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.83","rise":"-1.18%","time":"22:45","volumn":"108.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.71","rise":"-1.45%","time":"22:50","volumn":"141.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.73","rise":"-1.41%","time":"22:55","volumn":"160.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.74","rise":"-1.39%","time":"23:00","volumn":"234.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.63","rise":"-1.64%","time":"23:05","volumn":"98.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.70","rise":"-1.48%","time":"23:10","volumn":"109.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.76","rise":"-1.35%","time":"23:15","volumn":"153.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.73","rise":"-1.40%","time":"23:20","volumn":"310.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.83","rise":"-1.18%","time":"23:25","volumn":"131.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.80","rise":"-1.25%","time":"23:30","volumn":"176.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.71","rise":"-1.45%","time":"23:35","volumn":"75.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.59","rise":"-1.73%","time":"23:40","volumn":"99.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.64","rise":"-1.62%","time":"23:45","volumn":"97.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.62","rise":"-1.67%","time":"23:50","volumn":"112.00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.61","rise":"-1.68%","time":"23:55","volumn":"89.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.58","rise":"-1.77%","time":"00:00","volumn":"89.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.42","rise":"-2.12%","time":"00:05","volumn":"72.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.39","rise":"-2.19%","time":"00:10","volumn":"142.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.41","rise":"-2.16%","time":"00:15","volumn":"666.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.33","rise":"-2.33%","time":"00:20","volumn":"182.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.33","rise":"-2.33%","time":"00:25","volumn":"129.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.35","rise":"-2.28%","time":"00:30","volumn":"183.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.39","rise":"-2.19%","time":"00:35","volumn":"112.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.41","rise":"-2.15%","time":"00:40","volumn":"170.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.48","rise":"-1.98%","time":"00:45","volumn":"149.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.53","rise":"-1.87%","time":"00:50","volumn":"349.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.64","rise":"-1.62%","time":"00:55","volumn":"293.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.73","rise":"-1.41%","time":"01:00","volumn":"421.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.73","rise":"-1.41%","time":"01:05","volumn":"149.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.79","rise":"-1.27%","time":"01:10","volumn":"302.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.78","rise":"-1.28%","time":"01:15","volumn":"527.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.85","rise":"-1.13%","time":"01:20","volumn":"185.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.98","rise":"-0.83%","time":"01:25","volumn":"543.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.96","rise":"-0.88%","time":"01:30","volumn":"239.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.97","rise":"-0.85%","time":"01:35","volumn":"152.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.92","rise":"-0.97%","time":"01:40","volumn":"130.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.93","rise":"-0.95%","time":"01:45","volumn":"246.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.90","rise":"-1.02%","time":"01:50","volumn":"106.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.82","rise":"-1.20%","time":"01:55","volumn":"102.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.77","rise":"-1.32%","time":"02:00","volumn":"157.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.81","rise":"-1.22%","time":"02:05","volumn":"133.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.81","rise":"-1.22%","time":"02:10","volumn":"78.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.84","rise":"-1.15%","time":"02:15","volumn":"148.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.85","rise":"-1.13%","time":"02:20","volumn":"97.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.81","rise":"-1.22%","time":"02:25","volumn":"139.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.76","rise":"-1.34%","time":"02:30","volumn":"201.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.80","rise":"-1.23%","time":"02:35","volumn":"141.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.81","rise":"-1.22%","time":"02:40","volumn":"133.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.81","rise":"-1.22%","time":"02:45","volumn":"149.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.74","rise":"-1.38%","time":"02:50","volumn":"153.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.77","rise":"-1.32%","time":"02:55","volumn":"188.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.75","rise":"-1.36%","time":"03:00","volumn":"127.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.72","rise":"-1.43%","time":"03:05","volumn":"279.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.75","rise":"-1.36%","time":"03:10","volumn":"131.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.72","rise":"-1.43%","time":"03:15","volumn":"209.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.72","rise":"-1.43%","time":"03:20","volumn":"271.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.75","rise":"-1.35%","time":"03:25","volumn":"226.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.71","rise":"-1.45%","time":"03:30","volumn":"146.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.78","rise":"-1.28%","time":"03:35","volumn":"223.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.73","rise":"-1.40%","time":"03:40","volumn":"290.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.80","rise":"-1.25%","time":"03:45","volumn":"306.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.85","rise":"-1.13%","time":"03:50","volumn":"369.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.90","rise":"-1.02%","time":"03:55","volumn":"941.00"},{"date":"2024\/06\/01 \u661f\u671f\u516d","price":"42.96","rise":"-0.88%","time":"04:00","volumn":"1.91\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.15","rise":"-0.44%","time":"21:35","volumn":"212.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.00","rise":"-0.79%","time":"21:40","volumn":"90.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.94","rise":"-0.92%","time":"21:45","volumn":"68.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.84","rise":"-1.15%","time":"21:50","volumn":"109.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.76","rise":"-1.35%","time":"21:55","volumn":"209.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.58","rise":"-1.75%","time":"22:00","volumn":"106.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.64","rise":"-1.62%","time":"22:05","volumn":"415.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.58","rise":"-1.77%","time":"22:10","volumn":"165.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.74","rise":"-1.38%","time":"22:15","volumn":"1285.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.90","rise":"-1.02%","time":"22:20","volumn":"232.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.86","rise":"-1.11%","time":"22:25","volumn":"305.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.95","rise":"-0.89%","time":"22:30","volumn":"343.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.95","rise":"-0.90%","time":"22:35","volumn":"390.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.10","rise":"-0.55%","time":"22:40","volumn":"322.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.17","rise":"-0.39%","time":"22:45","volumn":"213.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.03","rise":"-0.72%","time":"22:50","volumn":"162.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.12","rise":"-0.51%","time":"22:55","volumn":"167.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.18","rise":"-0.37%","time":"23:00","volumn":"165.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.00","rise":"-0.78%","time":"23:05","volumn":"96.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.08","rise":"-0.60%","time":"23:10","volumn":"163.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.11","rise":"-0.53%","time":"23:15","volumn":"108.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.15","rise":"-0.44%","time":"23:20","volumn":"162.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.22","rise":"-0.28%","time":"23:25","volumn":"202.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.31","rise":"-0.07%","time":"23:30","volumn":"224.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.21","rise":"-0.30%","time":"23:35","volumn":"186.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.23","rise":"-0.24%","time":"23:40","volumn":"172.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.23","rise":"-0.24%","time":"23:45","volumn":"122.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.13","rise":"-0.48%","time":"23:50","volumn":"106.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.16","rise":"-0.42%","time":"23:55","volumn":"124.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.15","rise":"-0.44%","time":"00:00","volumn":"91.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.07","rise":"-0.62%","time":"00:05","volumn":"133.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.98","rise":"-0.83%","time":"00:10","volumn":"313.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.91","rise":"-1.00%","time":"00:15","volumn":"293.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.88","rise":"-1.07%","time":"00:20","volumn":"201.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.66","rise":"-1.57%","time":"00:25","volumn":"371.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.63","rise":"-1.63%","time":"00:30","volumn":"171.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.52","rise":"-1.90%","time":"00:35","volumn":"166.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.52","rise":"-1.89%","time":"00:40","volumn":"184.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.56","rise":"-1.80%","time":"00:45","volumn":"122.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.59","rise":"-1.73%","time":"00:50","volumn":"117.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.66","rise":"-1.57%","time":"00:55","volumn":"194.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.62","rise":"-1.65%","time":"01:00","volumn":"140.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.59","rise":"-1.73%","time":"01:05","volumn":"116.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.56","rise":"-1.80%","time":"01:10","volumn":"171.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.61","rise":"-1.68%","time":"01:15","volumn":"285.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.66","rise":"-1.57%","time":"01:20","volumn":"63.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.60","rise":"-1.71%","time":"01:25","volumn":"151.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.65","rise":"-1.59%","time":"01:30","volumn":"99.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.66","rise":"-1.57%","time":"01:35","volumn":"129.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.70","rise":"-1.48%","time":"01:40","volumn":"114.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.71","rise":"-1.45%","time":"01:45","volumn":"82.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.75","rise":"-1.36%","time":"01:50","volumn":"109.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.76","rise":"-1.34%","time":"01:55","volumn":"135.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.76","rise":"-1.34%","time":"02:00","volumn":"180.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.80","rise":"-1.25%","time":"02:05","volumn":"94.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.78","rise":"-1.29%","time":"02:10","volumn":"131.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.70","rise":"-1.48%","time":"02:15","volumn":"161.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.75","rise":"-1.36%","time":"02:20","volumn":"128.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.81","rise":"-1.22%","time":"02:25","volumn":"105.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.81","rise":"-1.22%","time":"02:30","volumn":"126.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.86","rise":"-1.11%","time":"02:35","volumn":"80.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.85","rise":"-1.13%","time":"02:40","volumn":"57.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.87","rise":"-1.10%","time":"02:45","volumn":"119.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.95","rise":"-0.90%","time":"02:50","volumn":"302.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.98","rise":"-0.83%","time":"02:55","volumn":"194.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.01","rise":"-0.76%","time":"03:00","volumn":"175.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.93","rise":"-0.95%","time":"03:05","volumn":"126.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.89","rise":"-1.04%","time":"03:10","volumn":"154.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.87","rise":"-1.08%","time":"03:15","volumn":"145.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.90","rise":"-1.02%","time":"03:20","volumn":"178.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.93","rise":"-0.95%","time":"03:25","volumn":"174.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.99","rise":"-0.81%","time":"03:30","volumn":"196.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.98","rise":"-0.83%","time":"03:35","volumn":"257.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.05","rise":"-0.68%","time":"03:40","volumn":"245.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.05","rise":"-0.67%","time":"03:45","volumn":"227.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.17","rise":"-0.39%","time":"03:50","volumn":"210.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.23","rise":"-0.24%","time":"03:55","volumn":"494.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.41","rise":"0.16%","time":"04:00","volumn":"5280.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"386.24","ratio":"-0.33%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"527.80","ratio":"0.08%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"453.13","ratio":"0.54%"}],"marketCapitalization":"156.22\u4ebf","maxPrice":"43.55","minPrice":"42.47","monthlyTendency":{"cx":{"o":["2024\/05\/06","2024\/06\/03"]},"cy":{"o":["44.55","43.70","42.84","41.98","41.13"]},"cyrate":{"o":["6.99%","4.94%","2.88%","0.83%","-1.22%"]},"p":[{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.64","rise":"0","time":"05\/06","volumn":"1.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.63","rise":"-0.02%","time":"05\/07","volumn":"2.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.13","rise":"-1.22%","time":"05\/08","volumn":"1.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.02","rise":"0.91%","time":"05\/09","volumn":"1.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.15","rise":"1.22%","time":"05\/10","volumn":"1.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"41.72","rise":"0.19%","time":"05\/13","volumn":"8913.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"42.30","rise":"1.59%","time":"05\/14","volumn":"1.93\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.06","rise":"5.81%","time":"05\/15","volumn":"2.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"43.40","rise":"4.23%","time":"05\/16","volumn":"2.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"43.05","rise":"3.39%","time":"05\/17","volumn":"1.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"43.37","rise":"4.15%","time":"05\/20","volumn":"1.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.39","rise":"6.60%","time":"05\/21","volumn":"1.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"43.71","rise":"4.97%","time":"05\/22","volumn":"3.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"43.96","rise":"5.57%","time":"05\/23","volumn":"1.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.55","rise":"6.99%","time":"05\/24","volumn":"1.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.09","rise":"3.48%","time":"05\/28","volumn":"1.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.73","rise":"0.22%","time":"05\/29","volumn":"2.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.61","rise":"2.33%","time":"05\/30","volumn":"1.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.96","rise":"3.17%","time":"05\/31","volumn":"3.45\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.41","rise":"4.25%","time":"06\/03","volumn":"2.01\u4e07"}],"points":"20"},"open":"43.50","priceChangeRatio":"1.05%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u51ef\u96f7\u96c6\u56e2","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["43.55","43.29","43.02","42.76","42.49"]},"cyrate":{"o":["1.37%","0.76%","0.15%","-0.47%","-1.08%"]},"p":[{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.55","rise":"1.37%","time":"21:31","volumn":"157.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.37","rise":"0.95%","time":"21:32","volumn":"189.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.34","rise":"0.90%","time":"21:33","volumn":"191.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.24","rise":"0.65%","time":"21:34","volumn":"201.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.15","rise":"0.44%","time":"21:35","volumn":"212.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.14","rise":"0.42%","time":"21:36","volumn":"217.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.96","rise":"0.00%","time":"21:37","volumn":"228.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.91","rise":"-0.13%","time":"21:38","volumn":"264.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.91","rise":"-0.13%","time":"21:39","volumn":"273.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.00","rise":"0.08%","time":"21:40","volumn":"303.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.00","rise":"0.08%","time":"21:41","volumn":"314.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.97","rise":"0.02%","time":"21:42","volumn":"321.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.85","rise":"-0.25%","time":"21:43","volumn":"339.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.92","rise":"-0.09%","time":"21:44","volumn":"354.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.94","rise":"-0.05%","time":"21:45","volumn":"371.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.89","rise":"-0.16%","time":"21:46","volumn":"404.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.78","rise":"-0.42%","time":"21:47","volumn":"431.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.78","rise":"-0.42%","time":"21:48","volumn":"434.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.80","rise":"-0.37%","time":"21:49","volumn":"440.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.84","rise":"-0.28%","time":"21:50","volumn":"481.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.84","rise":"-0.28%","time":"21:51","volumn":"497.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.78","rise":"-0.42%","time":"21:52","volumn":"641.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.73","rise":"-0.54%","time":"21:53","volumn":"659.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.75","rise":"-0.49%","time":"21:54","volumn":"685.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.76","rise":"-0.48%","time":"21:55","volumn":"690.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.64","rise":"-0.74%","time":"21:56","volumn":"709.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.69","rise":"-0.63%","time":"21:57","volumn":"747.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.72","rise":"-0.57%","time":"21:58","volumn":"753.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.64","rise":"-0.74%","time":"21:59","volumn":"782.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.58","rise":"-0.88%","time":"22:00","volumn":"797.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.74","rise":"-0.51%","time":"22:01","volumn":"940.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.75","rise":"-0.49%","time":"22:02","volumn":"1001.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.73","rise":"-0.54%","time":"22:03","volumn":"1102.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.71","rise":"-0.58%","time":"22:04","volumn":"1161.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.64","rise":"-0.74%","time":"22:05","volumn":"1213.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.67","rise":"-0.68%","time":"22:06","volumn":"1229.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.68","rise":"-0.65%","time":"22:07","volumn":"1270.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.74","rise":"-0.50%","time":"22:08","volumn":"1307.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.73","rise":"-0.52%","time":"22:09","volumn":"1336.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.58","rise":"-0.90%","time":"22:10","volumn":"1378.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.74","rise":"-0.51%","time":"22:11","volumn":"1587.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.72","rise":"-0.56%","time":"22:12","volumn":"1703.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.69","rise":"-0.64%","time":"22:13","volumn":"1972.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.69","rise":"-0.63%","time":"22:14","volumn":"2438.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.74","rise":"-0.51%","time":"22:15","volumn":"2663.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.82","rise":"-0.33%","time":"22:16","volumn":"2694.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.88","rise":"-0.20%","time":"22:17","volumn":"2751.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.89","rise":"-0.16%","time":"22:18","volumn":"2825.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.85","rise":"-0.26%","time":"22:19","volumn":"2848.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.90","rise":"-0.14%","time":"22:20","volumn":"2896.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.85","rise":"-0.26%","time":"22:21","volumn":"2960.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.82","rise":"-0.33%","time":"22:22","volumn":"3035.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.81","rise":"-0.35%","time":"22:23","volumn":"3047.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.87","rise":"-0.21%","time":"22:24","volumn":"3108.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.86","rise":"-0.23%","time":"22:25","volumn":"3201.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.88","rise":"-0.19%","time":"22:26","volumn":"3247.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.87","rise":"-0.21%","time":"22:27","volumn":"3261.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.94","rise":"-0.06%","time":"22:28","volumn":"3320.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.02","rise":"0.14%","time":"22:29","volumn":"3423.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.95","rise":"-0.01%","time":"22:30","volumn":"3545.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.91","rise":"-0.13%","time":"22:31","volumn":"3651.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.93","rise":"-0.07%","time":"22:32","volumn":"3716.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.94","rise":"-0.05%","time":"22:33","volumn":"3767.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.98","rise":"0.05%","time":"22:34","volumn":"3817.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.95","rise":"-0.02%","time":"22:35","volumn":"3935.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.93","rise":"-0.07%","time":"22:36","volumn":"4034.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.96","rise":"0.00%","time":"22:37","volumn":"4099.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.03","rise":"0.16%","time":"22:38","volumn":"4122.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.05","rise":"0.21%","time":"22:39","volumn":"4217.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.10","rise":"0.33%","time":"22:40","volumn":"4258.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.15","rise":"0.44%","time":"22:41","volumn":"4306.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.19","rise":"0.54%","time":"22:42","volumn":"4329.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.23","rise":"0.62%","time":"22:43","volumn":"4353.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.15","rise":"0.43%","time":"22:44","volumn":"4432.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.17","rise":"0.49%","time":"22:45","volumn":"4472.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.15","rise":"0.44%","time":"22:46","volumn":"4503.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.10","rise":"0.34%","time":"22:47","volumn":"4548.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.05","rise":"0.21%","time":"22:48","volumn":"4584.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.00","rise":"0.09%","time":"22:49","volumn":"4611.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.03","rise":"0.16%","time":"22:50","volumn":"4634.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.10","rise":"0.33%","time":"22:51","volumn":"4676.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.09","rise":"0.30%","time":"22:52","volumn":"4707.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.10","rise":"0.33%","time":"22:53","volumn":"4749.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.12","rise":"0.37%","time":"22:54","volumn":"4780.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.12","rise":"0.37%","time":"22:55","volumn":"4802.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.06","rise":"0.23%","time":"22:56","volumn":"4844.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.12","rise":"0.37%","time":"22:57","volumn":"4878.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.14","rise":"0.42%","time":"22:58","volumn":"4896.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.20","rise":"0.56%","time":"22:59","volumn":"4920.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.18","rise":"0.51%","time":"23:00","volumn":"4967.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.14","rise":"0.42%","time":"23:01","volumn":"4995.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.05","rise":"0.21%","time":"23:02","volumn":"5011.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.02","rise":"0.14%","time":"23:03","volumn":"5030.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.02","rise":"0.15%","time":"23:04","volumn":"5052.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.00","rise":"0.09%","time":"23:05","volumn":"5063.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"42.97","rise":"0.02%","time":"23:06","volumn":"5120.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.07","rise":"0.26%","time":"23:07","volumn":"5150.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.06","rise":"0.24%","time":"23:08","volumn":"5165.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.09","rise":"0.30%","time":"23:09","volumn":"5206.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.08","rise":"0.28%","time":"23:10","volumn":"5226.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.09","rise":"0.30%","time":"23:11","volumn":"5242.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.07","rise":"0.26%","time":"23:12","volumn":"5267.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.12","rise":"0.37%","time":"23:13","volumn":"5295.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.12","rise":"0.36%","time":"23:14","volumn":"5313.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.11","rise":"0.35%","time":"23:15","volumn":"5335.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.14","rise":"0.42%","time":"23:16","volumn":"5376.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.17","rise":"0.49%","time":"23:17","volumn":"5405.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.12","rise":"0.37%","time":"23:18","volumn":"5445.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.12","rise":"0.38%","time":"23:19","volumn":"5465.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.15","rise":"0.44%","time":"23:20","volumn":"5497.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.14","rise":"0.42%","time":"23:21","volumn":"5510.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.17","rise":"0.49%","time":"23:22","volumn":"5564.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.18","rise":"0.51%","time":"23:23","volumn":"5587.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.18","rise":"0.51%","time":"23:24","volumn":"5596.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.22","rise":"0.61%","time":"23:25","volumn":"5699.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.21","rise":"0.58%","time":"23:26","volumn":"5771.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.23","rise":"0.64%","time":"23:27","volumn":"5799.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.26","rise":"0.70%","time":"23:28","volumn":"5821.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.25","rise":"0.68%","time":"23:29","volumn":"5889.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.31","rise":"0.81%","time":"23:30","volumn":"5923.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.25","rise":"0.68%","time":"23:31","volumn":"5963.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.28","rise":"0.74%","time":"23:32","volumn":"6043.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.23","rise":"0.63%","time":"23:33","volumn":"6077.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.23","rise":"0.64%","time":"23:34","volumn":"6093.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.21","rise":"0.58%","time":"23:35","volumn":"6110.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.26","rise":"0.70%","time":"23:36","volumn":"6146.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.28","rise":"0.74%","time":"23:37","volumn":"6165.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.29","rise":"0.77%","time":"23:38","volumn":"6212.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.22","rise":"0.61%","time":"23:39","volumn":"6241.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.23","rise":"0.64%","time":"23:40","volumn":"6283.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.22","rise":"0.59%","time":"23:41","volumn":"6311.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.20","rise":"0.56%","time":"23:42","volumn":"6326.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.17","rise":"0.50%","time":"23:43","volumn":"6338.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.22","rise":"0.61%","time":"23:44","volumn":"6371.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.23","rise":"0.64%","time":"23:45","volumn":"6405.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.22","rise":"0.61%","time":"23:46","volumn":"6424.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.21","rise":"0.58%","time":"23:47","volumn":"6434.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.20","rise":"0.56%","time":"23:48","volumn":"6453.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.19","rise":"0.54%","time":"23:49","volumn":"6470.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.13","rise":"0.40%","time":"23:50","volumn":"6512.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.15","rise":"0.44%","time":"23:51","volumn":"6556.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.16","rise":"0.47%","time":"23:52","volumn":"6563.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.19","rise":"0.52%","time":"23:53","volumn":"6583.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.16","rise":"0.47%","time":"23:54","volumn":"6626.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.16","rise":"0.47%","time":"23:55","volumn":"6636.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.14","rise":"0.42%","time":"23:56","volumn":"6676.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.14","rise":"0.42%","time":"23:57","volumn":"6690.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.14","rise":"0.42%","time":"23:58","volumn":"6697.00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.16","rise":"0.47%","time":"23:59","volumn":"6718.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.15","rise":"0.44%","time":"00:00","volumn":"6728.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.17","rise":"0.49%","time":"00:01","volumn":"6745.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.16","rise":"0.47%","time":"00:02","volumn":"6782.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.08","rise":"0.28%","time":"00:03","volumn":"6805.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.05","rise":"0.22%","time":"00:04","volumn":"6822.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.07","rise":"0.26%","time":"00:05","volumn":"6861.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.05","rise":"0.21%","time":"00:06","volumn":"6906.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.03","rise":"0.16%","time":"00:07","volumn":"6949.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.00","rise":"0.09%","time":"00:08","volumn":"7072.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.02","rise":"0.15%","time":"00:09","volumn":"7120.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.98","rise":"0.05%","time":"00:10","volumn":"7175.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.02","rise":"0.13%","time":"00:11","volumn":"7216.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.03","rise":"0.17%","time":"00:12","volumn":"7263.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.95","rise":"-0.02%","time":"00:13","volumn":"7339.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.95","rise":"-0.03%","time":"00:14","volumn":"7409.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.91","rise":"-0.13%","time":"00:15","volumn":"7468.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.93","rise":"-0.07%","time":"00:16","volumn":"7510.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.95","rise":"-0.01%","time":"00:17","volumn":"7525.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.91","rise":"-0.10%","time":"00:18","volumn":"7555.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.86","rise":"-0.23%","time":"00:19","volumn":"7602.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.88","rise":"-0.20%","time":"00:20","volumn":"7669.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.80","rise":"-0.37%","time":"00:21","volumn":"7782.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.79","rise":"-0.40%","time":"00:22","volumn":"7810.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.74","rise":"-0.51%","time":"00:23","volumn":"7875.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.76","rise":"-0.48%","time":"00:24","volumn":"7921.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.66","rise":"-0.70%","time":"00:25","volumn":"8041.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.70","rise":"-0.61%","time":"00:26","volumn":"8133.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.63","rise":"-0.76%","time":"00:27","volumn":"8152.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.64","rise":"-0.74%","time":"00:28","volumn":"8168.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.66","rise":"-0.71%","time":"00:29","volumn":"8204.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.63","rise":"-0.76%","time":"00:30","volumn":"8213.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.66","rise":"-0.70%","time":"00:31","volumn":"8270.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.53","rise":"-1.00%","time":"00:32","volumn":"8306.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.51","rise":"-1.06%","time":"00:33","volumn":"8312.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.52","rise":"-1.04%","time":"00:34","volumn":"8362.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.52","rise":"-1.04%","time":"00:35","volumn":"8379.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.52","rise":"-1.04%","time":"00:36","volumn":"8388.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.49","rise":"-1.08%","time":"00:37","volumn":"8449.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.51","rise":"-1.05%","time":"00:38","volumn":"8485.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.50","rise":"-1.07%","time":"00:39","volumn":"8538.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.52","rise":"-1.02%","time":"00:40","volumn":"8564.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.55","rise":"-0.97%","time":"00:41","volumn":"8628.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.58","rise":"-0.88%","time":"00:42","volumn":"8640.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.58","rise":"-0.90%","time":"00:43","volumn":"8656.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.56","rise":"-0.92%","time":"00:44","volumn":"8682.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.56","rise":"-0.93%","time":"00:45","volumn":"8686.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.59","rise":"-0.86%","time":"00:46","volumn":"8734.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.60","rise":"-0.83%","time":"00:47","volumn":"8743.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.57","rise":"-0.91%","time":"00:48","volumn":"8787.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.57","rise":"-0.91%","time":"00:49","volumn":"8793.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.59","rise":"-0.86%","time":"00:50","volumn":"8804.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.57","rise":"-0.91%","time":"00:51","volumn":"8824.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.54","rise":"-0.98%","time":"00:52","volumn":"8899.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.53","rise":"-1.00%","time":"00:53","volumn":"8949.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.57","rise":"-0.91%","time":"00:54","volumn":"8985.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.66","rise":"-0.70%","time":"00:55","volumn":"8998.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.63","rise":"-0.76%","time":"00:56","volumn":"9016.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.63","rise":"-0.77%","time":"00:57","volumn":"9024.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.64","rise":"-0.74%","time":"00:58","volumn":"9045.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.64","rise":"-0.74%","time":"00:59","volumn":"9049.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.62","rise":"-0.78%","time":"01:00","volumn":"9138.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.59","rise":"-0.85%","time":"01:01","volumn":"9178.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.58","rise":"-0.90%","time":"01:02","volumn":"9191.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.59","rise":"-0.86%","time":"01:03","volumn":"9238.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.59","rise":"-0.86%","time":"01:04","volumn":"9245.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.59","rise":"-0.86%","time":"01:05","volumn":"9254.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.59","rise":"-0.86%","time":"01:06","volumn":"9292.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.60","rise":"-0.84%","time":"01:07","volumn":"9335.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.58","rise":"-0.88%","time":"01:08","volumn":"9359.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.55","rise":"-0.95%","time":"01:09","volumn":"9379.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.56","rise":"-0.93%","time":"01:10","volumn":"9426.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.53","rise":"-1.00%","time":"01:11","volumn":"9556.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.52","rise":"-1.01%","time":"01:12","volumn":"9608.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.54","rise":"-0.98%","time":"01:13","volumn":"9626.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.58","rise":"-0.88%","time":"01:14","volumn":"9678.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.61","rise":"-0.81%","time":"01:15","volumn":"9712.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.60","rise":"-0.84%","time":"01:16","volumn":"9730.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.61","rise":"-0.81%","time":"01:17","volumn":"9748.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.64","rise":"-0.74%","time":"01:18","volumn":"9758.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.66","rise":"-0.70%","time":"01:19","volumn":"9772.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.66","rise":"-0.70%","time":"01:20","volumn":"9776.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.68","rise":"-0.65%","time":"01:21","volumn":"9802.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.67","rise":"-0.66%","time":"01:22","volumn":"9818.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.62","rise":"-0.79%","time":"01:23","volumn":"9855.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.63","rise":"-0.77%","time":"01:24","volumn":"9881.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.60","rise":"-0.84%","time":"01:25","volumn":"9927.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.59","rise":"-0.86%","time":"01:26","volumn":"9946.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.60","rise":"-0.83%","time":"01:27","volumn":"9990.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.62","rise":"-0.79%","time":"01:28","volumn":"1.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.64","rise":"-0.74%","time":"01:29","volumn":"1.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.65","rise":"-0.72%","time":"01:30","volumn":"1.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.65","rise":"-0.72%","time":"01:31","volumn":"1.00\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.68","rise":"-0.65%","time":"01:32","volumn":"1.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.67","rise":"-0.66%","time":"01:33","volumn":"1.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.70","rise":"-0.59%","time":"01:34","volumn":"1.01\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.66","rise":"-0.70%","time":"01:35","volumn":"1.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.60","rise":"-0.84%","time":"01:36","volumn":"1.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.65","rise":"-0.72%","time":"01:37","volumn":"1.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.68","rise":"-0.65%","time":"01:38","volumn":"1.02\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.67","rise":"-0.66%","time":"01:39","volumn":"1.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.70","rise":"-0.61%","time":"01:40","volumn":"1.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.72","rise":"-0.56%","time":"01:41","volumn":"1.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.72","rise":"-0.56%","time":"01:42","volumn":"1.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.72","rise":"-0.56%","time":"01:43","volumn":"1.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.70","rise":"-0.61%","time":"01:44","volumn":"1.03\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.71","rise":"-0.58%","time":"01:45","volumn":"1.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.76","rise":"-0.47%","time":"01:46","volumn":"1.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.77","rise":"-0.45%","time":"01:47","volumn":"1.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.73","rise":"-0.54%","time":"01:48","volumn":"1.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.72","rise":"-0.56%","time":"01:49","volumn":"1.04\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.75","rise":"-0.49%","time":"01:50","volumn":"1.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.74","rise":"-0.51%","time":"01:51","volumn":"1.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.73","rise":"-0.54%","time":"01:52","volumn":"1.05\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.76","rise":"-0.46%","time":"01:53","volumn":"1.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.78","rise":"-0.42%","time":"01:54","volumn":"1.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.76","rise":"-0.47%","time":"01:55","volumn":"1.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.74","rise":"-0.51%","time":"01:56","volumn":"1.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.72","rise":"-0.56%","time":"01:57","volumn":"1.06\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.73","rise":"-0.54%","time":"01:58","volumn":"1.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.74","rise":"-0.51%","time":"01:59","volumn":"1.07\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.76","rise":"-0.47%","time":"02:00","volumn":"1.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.79","rise":"-0.40%","time":"02:01","volumn":"1.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.77","rise":"-0.44%","time":"02:02","volumn":"1.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.74","rise":"-0.51%","time":"02:03","volumn":"1.08\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.78","rise":"-0.42%","time":"02:04","volumn":"1.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.80","rise":"-0.37%","time":"02:05","volumn":"1.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.77","rise":"-0.44%","time":"02:06","volumn":"1.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.78","rise":"-0.41%","time":"02:07","volumn":"1.09\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.75","rise":"-0.49%","time":"02:08","volumn":"1.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.77","rise":"-0.44%","time":"02:09","volumn":"1.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.78","rise":"-0.42%","time":"02:10","volumn":"1.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.76","rise":"-0.47%","time":"02:11","volumn":"1.10\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.77","rise":"-0.44%","time":"02:12","volumn":"1.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.73","rise":"-0.53%","time":"02:13","volumn":"1.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.72","rise":"-0.56%","time":"02:14","volumn":"1.11\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.70","rise":"-0.61%","time":"02:15","volumn":"1.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.73","rise":"-0.54%","time":"02:16","volumn":"1.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.74","rise":"-0.51%","time":"02:17","volumn":"1.12\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.75","rise":"-0.49%","time":"02:18","volumn":"1.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.75","rise":"-0.49%","time":"02:19","volumn":"1.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.75","rise":"-0.49%","time":"02:20","volumn":"1.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.75","rise":"-0.49%","time":"02:21","volumn":"1.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.81","rise":"-0.35%","time":"02:22","volumn":"1.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.81","rise":"-0.35%","time":"02:23","volumn":"1.13\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.82","rise":"-0.33%","time":"02:24","volumn":"1.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.81","rise":"-0.35%","time":"02:25","volumn":"1.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.86","rise":"-0.23%","time":"02:26","volumn":"1.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.89","rise":"-0.16%","time":"02:27","volumn":"1.14\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.84","rise":"-0.28%","time":"02:28","volumn":"1.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.87","rise":"-0.22%","time":"02:29","volumn":"1.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.81","rise":"-0.35%","time":"02:30","volumn":"1.15\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.84","rise":"-0.28%","time":"02:31","volumn":"1.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.85","rise":"-0.26%","time":"02:32","volumn":"1.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.85","rise":"-0.26%","time":"02:33","volumn":"1.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.85","rise":"-0.26%","time":"02:34","volumn":"1.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.86","rise":"-0.23%","time":"02:35","volumn":"1.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.84","rise":"-0.28%","time":"02:36","volumn":"1.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.85","rise":"-0.24%","time":"02:37","volumn":"1.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.83","rise":"-0.30%","time":"02:38","volumn":"1.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.83","rise":"-0.30%","time":"02:39","volumn":"1.16\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.85","rise":"-0.26%","time":"02:40","volumn":"1.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.87","rise":"-0.21%","time":"02:41","volumn":"1.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.87","rise":"-0.22%","time":"02:42","volumn":"1.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.85","rise":"-0.26%","time":"02:43","volumn":"1.17\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.87","rise":"-0.21%","time":"02:44","volumn":"1.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.87","rise":"-0.22%","time":"02:45","volumn":"1.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.88","rise":"-0.19%","time":"02:46","volumn":"1.18\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.88","rise":"-0.19%","time":"02:47","volumn":"1.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.87","rise":"-0.22%","time":"02:48","volumn":"1.19\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.88","rise":"-0.19%","time":"02:49","volumn":"1.20\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.95","rise":"-0.02%","time":"02:50","volumn":"1.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.95","rise":"-0.02%","time":"02:51","volumn":"1.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.98","rise":"0.05%","time":"02:52","volumn":"1.21\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.98","rise":"0.05%","time":"02:53","volumn":"1.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.94","rise":"-0.05%","time":"02:54","volumn":"1.22\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.98","rise":"0.05%","time":"02:55","volumn":"1.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.98","rise":"0.05%","time":"02:56","volumn":"1.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.99","rise":"0.07%","time":"02:57","volumn":"1.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.98","rise":"0.05%","time":"02:58","volumn":"1.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.02","rise":"0.15%","time":"02:59","volumn":"1.24\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.01","rise":"0.12%","time":"03:00","volumn":"1.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.00","rise":"0.09%","time":"03:01","volumn":"1.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.02","rise":"0.14%","time":"03:02","volumn":"1.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.97","rise":"0.02%","time":"03:03","volumn":"1.25\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.94","rise":"-0.05%","time":"03:04","volumn":"1.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.93","rise":"-0.07%","time":"03:05","volumn":"1.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.90","rise":"-0.14%","time":"03:06","volumn":"1.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.93","rise":"-0.07%","time":"03:07","volumn":"1.26\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.89","rise":"-0.16%","time":"03:08","volumn":"1.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.91","rise":"-0.12%","time":"03:09","volumn":"1.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.89","rise":"-0.16%","time":"03:10","volumn":"1.27\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.88","rise":"-0.19%","time":"03:11","volumn":"1.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.87","rise":"-0.21%","time":"03:12","volumn":"1.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.89","rise":"-0.16%","time":"03:13","volumn":"1.28\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.88","rise":"-0.19%","time":"03:14","volumn":"1.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.87","rise":"-0.21%","time":"03:15","volumn":"1.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.92","rise":"-0.09%","time":"03:16","volumn":"1.29\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.91","rise":"-0.12%","time":"03:17","volumn":"1.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.91","rise":"-0.12%","time":"03:18","volumn":"1.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.91","rise":"-0.12%","time":"03:19","volumn":"1.30\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.90","rise":"-0.14%","time":"03:20","volumn":"1.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.91","rise":"-0.12%","time":"03:21","volumn":"1.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.91","rise":"-0.12%","time":"03:22","volumn":"1.31\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.91","rise":"-0.12%","time":"03:23","volumn":"1.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.91","rise":"-0.13%","time":"03:24","volumn":"1.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.93","rise":"-0.07%","time":"03:25","volumn":"1.32\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.91","rise":"-0.10%","time":"03:26","volumn":"1.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.95","rise":"-0.02%","time":"03:27","volumn":"1.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.95","rise":"-0.02%","time":"03:28","volumn":"1.33\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.96","rise":"0.00%","time":"03:29","volumn":"1.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.99","rise":"0.07%","time":"03:30","volumn":"1.34\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.97","rise":"0.02%","time":"03:31","volumn":"1.35\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.96","rise":"0.00%","time":"03:32","volumn":"1.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.99","rise":"0.07%","time":"03:33","volumn":"1.36\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.97","rise":"0.03%","time":"03:34","volumn":"1.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.98","rise":"0.05%","time":"03:35","volumn":"1.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.98","rise":"0.06%","time":"03:36","volumn":"1.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.99","rise":"0.07%","time":"03:37","volumn":"1.37\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.99","rise":"0.07%","time":"03:38","volumn":"1.38\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"42.99","rise":"0.08%","time":"03:39","volumn":"1.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.05","rise":"0.20%","time":"03:40","volumn":"1.39\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.04","rise":"0.19%","time":"03:41","volumn":"1.40\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.05","rise":"0.20%","time":"03:42","volumn":"1.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.05","rise":"0.21%","time":"03:43","volumn":"1.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.07","rise":"0.26%","time":"03:44","volumn":"1.41\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.05","rise":"0.21%","time":"03:45","volumn":"1.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.07","rise":"0.26%","time":"03:46","volumn":"1.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.12","rise":"0.36%","time":"03:47","volumn":"1.42\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.16","rise":"0.47%","time":"03:48","volumn":"1.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.14","rise":"0.42%","time":"03:49","volumn":"1.43\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.17","rise":"0.49%","time":"03:50","volumn":"1.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.19","rise":"0.54%","time":"03:51","volumn":"1.44\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.22","rise":"0.61%","time":"03:52","volumn":"1.46\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.20","rise":"0.57%","time":"03:53","volumn":"1.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.22","rise":"0.61%","time":"03:54","volumn":"1.47\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.23","rise":"0.64%","time":"03:55","volumn":"1.49\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.36","rise":"0.93%","time":"03:56","volumn":"1.51\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.31","rise":"0.81%","time":"03:57","volumn":"1.54\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.33","rise":"0.86%","time":"03:58","volumn":"1.56\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.34","rise":"0.90%","time":"03:59","volumn":"1.60\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"43.41","rise":"1.05%","time":"04:00","volumn":"2.01\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u51ef\u96f7\u96c6\u56e2[CG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_CG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/CG.html?from=360search","volume":"201.47\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/21","2024\/06\/03"]},"cy":{"o":["47.50","42.25","36.99","31.74","26.49"]},"cyrate":{"o":["61.18%","43.36%","25.53%","7.71%","-10.11%"]},"p":[{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.47","rise":"0","time":"06\/21","volumn":"2.57\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"29.10","rise":"-1.26%","time":"06\/22","volumn":"1.94\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"28.60","rise":"-2.95%","time":"06\/23","volumn":"3.21\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"29.01","rise":"-1.56%","time":"06\/26","volumn":"1.70\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"29.59","rise":"0.41%","time":"06\/27","volumn":"1.72\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"29.80","rise":"1.12%","time":"06\/28","volumn":"1.39\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"30.30","rise":"2.82%","time":"06\/29","volumn":"2.25\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"30.55","rise":"3.66%","time":"06\/30","volumn":"1.75\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"30.96","rise":"5.06%","time":"07\/03","volumn":"1.89\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"30.38","rise":"3.09%","time":"07\/05","volumn":"2.41\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"29.81","rise":"1.15%","time":"07\/06","volumn":"2.14\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.33","rise":"2.92%","time":"07\/07","volumn":"2.37\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"30.54","rise":"3.63%","time":"07\/10","volumn":"2.69\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"30.99","rise":"5.16%","time":"07\/11","volumn":"1.89\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"31.67","rise":"7.47%","time":"07\/12","volumn":"2.30\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"32.99","rise":"11.94%","time":"07\/13","volumn":"3.53\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"32.67","rise":"10.86%","time":"07\/14","volumn":"2.39\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"32.66","rise":"10.82%","time":"07\/17","volumn":"1.72\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"33.43","rise":"13.44%","time":"07\/18","volumn":"1.68\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"34.31","rise":"16.42%","time":"07\/19","volumn":"2.55\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"33.80","rise":"14.69%","time":"07\/20","volumn":"2.19\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"33.28","rise":"12.93%","time":"07\/21","volumn":"1.78\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"33.11","rise":"12.35%","time":"07\/24","volumn":"3.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"33.42","rise":"13.40%","time":"07\/25","volumn":"2.58\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"33.56","rise":"13.88%","time":"07\/26","volumn":"1.77\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"32.89","rise":"11.61%","time":"07\/27","volumn":"2.44\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"33.88","rise":"14.96%","time":"07\/28","volumn":"1.85\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"34.25","rise":"16.22%","time":"07\/31","volumn":"2.14\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"34.05","rise":"15.54%","time":"08\/01","volumn":"3.30\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"31.51","rise":"6.92%","time":"08\/02","volumn":"5.87\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"30.26","rise":"2.68%","time":"08\/03","volumn":"3.31\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"30.80","rise":"4.51%","time":"08\/04","volumn":"2.70\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"31.52","rise":"6.96%","time":"08\/07","volumn":"2.61\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"30.70","rise":"4.17%","time":"08\/08","volumn":"3.04\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"30.42","rise":"3.22%","time":"08\/09","volumn":"3.11\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"30.68","rise":"4.11%","time":"08\/10","volumn":"1.84\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"30.59","rise":"3.80%","time":"08\/11","volumn":"1.90\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"30.32","rise":"2.88%","time":"08\/14","volumn":"1.88\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"29.38","rise":"-0.31%","time":"08\/15","volumn":"1.56\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"28.74","rise":"-2.48%","time":"08\/16","volumn":"2.06\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"28.37","rise":"-3.73%","time":"08\/17","volumn":"2.34\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"28.57","rise":"-3.05%","time":"08\/18","volumn":"1.38\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"28.24","rise":"-4.17%","time":"08\/21","volumn":"1.70\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"28.08","rise":"-4.72%","time":"08\/22","volumn":"1.77\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"28.92","rise":"-1.87%","time":"08\/23","volumn":"1.66\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"28.81","rise":"-2.24%","time":"08\/24","volumn":"2.19\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"28.93","rise":"-1.83%","time":"08\/25","volumn":"1.52\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"29.30","rise":"-0.58%","time":"08\/28","volumn":"1.69\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"30.53","rise":"3.60%","time":"08\/29","volumn":"2.22\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"31.06","rise":"5.40%","time":"08\/30","volumn":"2.97\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"31.30","rise":"6.21%","time":"08\/31","volumn":"3.67\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"31.62","rise":"7.30%","time":"09\/01","volumn":"2.57\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"31.65","rise":"7.40%","time":"09\/05","volumn":"2.09\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"31.27","rise":"6.11%","time":"09\/06","volumn":"2.00\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"31.01","rise":"5.23%","time":"09\/07","volumn":"2.44\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"31.30","rise":"6.21%","time":"09\/08","volumn":"1.64\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"31.33","rise":"6.31%","time":"09\/11","volumn":"1.59\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"31.81","rise":"7.94%","time":"09\/12","volumn":"1.99\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"31.11","rise":"5.56%","time":"09\/13","volumn":"2.53\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"31.63","rise":"7.33%","time":"09\/14","volumn":"2.39\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"32.50","rise":"10.28%","time":"09\/15","volumn":"3.15\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"31.93","rise":"8.35%","time":"09\/18","volumn":"1.92\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"31.42","rise":"6.62%","time":"09\/19","volumn":"2.63\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"30.92","rise":"4.92%","time":"09\/20","volumn":"2.11\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"29.42","rise":"-0.17%","time":"09\/21","volumn":"2.97\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"29.39","rise":"-0.27%","time":"09\/22","volumn":"2.03\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"29.57","rise":"0.34%","time":"09\/25","volumn":"1.64\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"28.63","rise":"-2.85%","time":"09\/26","volumn":"2.53\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"28.63","rise":"-2.85%","time":"09\/27","volumn":"1.85\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"29.18","rise":"-0.98%","time":"09\/28","volumn":"1.74\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"29.11","rise":"-1.22%","time":"09\/29","volumn":"1.54\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"29.01","rise":"-1.56%","time":"10\/02","volumn":"1.56\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"28.50","rise":"-3.29%","time":"10\/03","volumn":"2.66\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"28.91","rise":"-1.90%","time":"10\/04","volumn":"2.23\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"28.52","rise":"-3.22%","time":"10\/05","volumn":"2.53\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.54","rise":"-3.16%","time":"10\/06","volumn":"2.34\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.67","rise":"-2.71%","time":"10\/09","volumn":"1.59\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"29.19","rise":"-0.95%","time":"10\/10","volumn":"2.03\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"29.36","rise":"-0.37%","time":"10\/11","volumn":"1.21\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"28.72","rise":"-2.54%","time":"10\/12","volumn":"1.53\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"28.19","rise":"-4.34%","time":"10\/13","volumn":"1.26\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"28.78","rise":"-2.34%","time":"10\/16","volumn":"1.10\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"29.03","rise":"-1.49%","time":"10\/17","volumn":"2.21\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"27.89","rise":"-5.36%","time":"10\/18","volumn":"1.93\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"26.49","rise":"-10.11%","time":"10\/19","volumn":"3.44\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"26.68","rise":"-9.47%","time":"10\/20","volumn":"3.71\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"26.80","rise":"-9.06%","time":"10\/23","volumn":"1.93\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"27.21","rise":"-7.67%","time":"10\/24","volumn":"2.04\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"26.51","rise":"-10.04%","time":"10\/25","volumn":"1.91\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"26.80","rise":"-9.06%","time":"10\/26","volumn":"1.31\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"26.55","rise":"-9.91%","time":"10\/27","volumn":"1.20\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"26.76","rise":"-9.20%","time":"10\/30","volumn":"1.22\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"26.49","rise":"-10.11%","time":"10\/31","volumn":"1.58\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"26.51","rise":"-10.04%","time":"11\/01","volumn":"2.62\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"27.79","rise":"-5.70%","time":"11\/02","volumn":"2.61\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"28.33","rise":"-3.87%","time":"11\/03","volumn":"3.25\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"27.87","rise":"-5.43%","time":"11\/06","volumn":"2.44\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"28.32","rise":"-3.90%","time":"11\/07","volumn":"3.71\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"29.03","rise":"-1.49%","time":"11\/08","volumn":"2.56\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"28.88","rise":"-2.00%","time":"11\/09","volumn":"2.89\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"29.11","rise":"-1.22%","time":"11\/10","volumn":"2.91\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"28.96","rise":"-1.73%","time":"11\/13","volumn":"2.99\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"30.76","rise":"4.38%","time":"11\/14","volumn":"2.76\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"30.75","rise":"4.34%","time":"11\/15","volumn":"1.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"30.39","rise":"3.12%","time":"11\/16","volumn":"1.40\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"30.80","rise":"4.51%","time":"11\/17","volumn":"2.46\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"31.18","rise":"5.80%","time":"11\/20","volumn":"2.34\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.39","rise":"6.52%","time":"11\/21","volumn":"2.43\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"31.69","rise":"7.53%","time":"11\/22","volumn":"2.09\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"31.87","rise":"8.14%","time":"11\/24","volumn":"6340.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"32.12","rise":"8.99%","time":"11\/27","volumn":"2.05\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"33.73","rise":"14.46%","time":"11\/28","volumn":"13.64\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"33.82","rise":"14.76%","time":"11\/29","volumn":"42.54\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"33.58","rise":"13.95%","time":"11\/30","volumn":"5.95\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"34.48","rise":"17.00%","time":"12\/01","volumn":"4.28\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"34.93","rise":"18.53%","time":"12\/04","volumn":"2.96\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"34.70","rise":"17.75%","time":"12\/05","volumn":"4.71\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"34.79","rise":"18.05%","time":"12\/06","volumn":"2.74\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"35.59","rise":"20.77%","time":"12\/07","volumn":"4.22\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"36.23","rise":"22.94%","time":"12\/08","volumn":"3.60\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"36.08","rise":"22.43%","time":"12\/11","volumn":"2.31\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.20","rise":"22.84%","time":"12\/12","volumn":"2.16\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"38.20","rise":"29.62%","time":"12\/13","volumn":"3.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"41.29","rise":"40.11%","time":"12\/14","volumn":"6.94\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"41.14","rise":"39.60%","time":"12\/15","volumn":"7.76\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"41.09","rise":"39.43%","time":"12\/18","volumn":"3.17\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"40.77","rise":"38.34%","time":"12\/19","volumn":"2.33\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"39.59","rise":"34.34%","time":"12\/20","volumn":"3.60\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"40.21","rise":"36.44%","time":"12\/21","volumn":"2.04\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"40.00","rise":"35.73%","time":"12\/22","volumn":"1.56\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"40.18","rise":"36.34%","time":"12\/26","volumn":"1.36\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"40.99","rise":"39.09%","time":"12\/27","volumn":"1.81\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"41.00","rise":"39.12%","time":"12\/28","volumn":"1.54\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"39.99","rise":"35.70%","time":"12\/29","volumn":"3.31\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"39.29","rise":"33.32%","time":"01\/02","volumn":"2.76\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"38.37","rise":"30.20%","time":"01\/03","volumn":"1.80\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"38.24","rise":"29.76%","time":"01\/04","volumn":"1.58\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"38.63","rise":"31.08%","time":"01\/05","volumn":"2.33\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"39.17","rise":"32.91%","time":"01\/08","volumn":"2.87\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"38.54","rise":"30.78%","time":"01\/09","volumn":"2.79\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"38.80","rise":"31.66%","time":"01\/10","volumn":"1.86\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"38.57","rise":"30.88%","time":"01\/11","volumn":"2.15\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"38.66","rise":"31.18%","time":"01\/12","volumn":"1.60\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"37.75","rise":"28.10%","time":"01\/16","volumn":"3.50\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"37.91","rise":"28.64%","time":"01\/17","volumn":"1.67\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"38.11","rise":"29.32%","time":"01\/18","volumn":"1.93\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"39.03","rise":"32.44%","time":"01\/19","volumn":"1.69\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"39.21","rise":"33.05%","time":"01\/22","volumn":"1.75\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"38.92","rise":"32.07%","time":"01\/23","volumn":"1.52\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"39.03","rise":"32.44%","time":"01\/24","volumn":"1.73\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"40.26","rise":"36.61%","time":"01\/25","volumn":"3.21\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"39.90","rise":"35.39%","time":"01\/26","volumn":"1.27\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"40.44","rise":"37.22%","time":"01\/29","volumn":"1.69\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"40.06","rise":"35.93%","time":"01\/30","volumn":"1.21\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"39.32","rise":"33.42%","time":"01\/31","volumn":"1.87\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"39.88","rise":"35.32%","time":"02\/01","volumn":"1.58\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"40.25","rise":"36.58%","time":"02\/02","volumn":"1.74\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"39.61","rise":"34.41%","time":"02\/05","volumn":"2.10\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"40.02","rise":"35.80%","time":"02\/06","volumn":"2.20\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"43.54","rise":"47.74%","time":"02\/07","volumn":"6.61\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"44.91","rise":"52.39%","time":"02\/08","volumn":"4.26\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"44.08","rise":"49.58%","time":"02\/09","volumn":"1.93\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"44.61","rise":"51.37%","time":"02\/12","volumn":"2.85\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"42.69","rise":"44.86%","time":"02\/13","volumn":"3.18\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"43.33","rise":"47.03%","time":"02\/14","volumn":"3.08\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"44.17","rise":"49.88%","time":"02\/15","volumn":"2.47\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"43.88","rise":"48.90%","time":"02\/16","volumn":"3.40\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"43.56","rise":"47.81%","time":"02\/20","volumn":"3.21\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"43.90","rise":"48.97%","time":"02\/21","volumn":"3.05\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"44.64","rise":"51.48%","time":"02\/22","volumn":"1.97\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"44.29","rise":"50.29%","time":"02\/23","volumn":"1.86\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"43.56","rise":"47.81%","time":"02\/26","volumn":"2.52\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"44.47","rise":"50.90%","time":"02\/27","volumn":"2.12\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"44.68","rise":"51.61%","time":"02\/28","volumn":"2.15\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"45.50","rise":"54.39%","time":"02\/29","volumn":"3.14\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"45.26","rise":"53.58%","time":"03\/01","volumn":"2.05\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"45.62","rise":"54.80%","time":"03\/04","volumn":"3.07\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"45.73","rise":"55.17%","time":"03\/05","volumn":"2.57\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.32","rise":"57.18%","time":"03\/06","volumn":"2.79\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"47.27","rise":"60.40%","time":"03\/07","volumn":"2.84\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"47.00","rise":"59.48%","time":"03\/08","volumn":"2.17\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"46.48","rise":"57.72%","time":"03\/11","volumn":"1.99\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"46.67","rise":"58.36%","time":"03\/12","volumn":"1.45\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"46.02","rise":"56.16%","time":"03\/13","volumn":"2.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"44.80","rise":"52.02%","time":"03\/14","volumn":"2.70\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"44.23","rise":"50.08%","time":"03\/15","volumn":"4.32\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"44.66","rise":"51.54%","time":"03\/18","volumn":"2.84\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"44.85","rise":"52.19%","time":"03\/19","volumn":"2.16\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"46.03","rise":"56.19%","time":"03\/20","volumn":"1.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.04","rise":"59.62%","time":"03\/21","volumn":"2.35\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.07","rise":"56.33%","time":"03\/22","volumn":"1.49\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"46.11","rise":"56.46%","time":"03\/25","volumn":"2.20\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.09","rise":"56.40%","time":"03\/26","volumn":"1.65\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.43","rise":"57.55%","time":"03\/27","volumn":"1.76\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.56","rise":"57.99%","time":"03\/28","volumn":"1.59\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"46.05","rise":"56.26%","time":"04\/01","volumn":"1.74\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"46.01","rise":"56.12%","time":"04\/02","volumn":"1.48\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"46.52","rise":"57.86%","time":"04\/03","volumn":"2.57\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"46.62","rise":"58.19%","time":"04\/04","volumn":"2.75\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"46.80","rise":"58.81%","time":"04\/05","volumn":"2.60\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"47.12","rise":"59.89%","time":"04\/08","volumn":"2.46\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"47.50","rise":"61.18%","time":"04\/09","volumn":"1.13\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"46.59","rise":"58.09%","time":"04\/10","volumn":"2.10\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"46.88","rise":"59.08%","time":"04\/11","volumn":"1.12\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.44","rise":"54.19%","time":"04\/12","volumn":"2.86\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"44.92","rise":"52.43%","time":"04\/15","volumn":"1.48\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"44.71","rise":"51.71%","time":"04\/16","volumn":"1.96\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"44.28","rise":"50.25%","time":"04\/17","volumn":"1.30\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"43.33","rise":"47.03%","time":"04\/18","volumn":"2.78\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"43.73","rise":"48.39%","time":"04\/19","volumn":"2.71\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"44.85","rise":"52.19%","time":"04\/22","volumn":"1.78\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.98","rise":"56.02%","time":"04\/23","volumn":"1.15\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.77","rise":"55.31%","time":"04\/24","volumn":"1.40\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.27","rise":"53.61%","time":"04\/25","volumn":"1.46\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.76","rise":"55.28%","time":"04\/26","volumn":"7889.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.96","rise":"55.96%","time":"04\/29","volumn":"1.80\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"44.45","rise":"50.83%","time":"04\/30","volumn":"1.93\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"40.62","rise":"37.84%","time":"05\/01","volumn":"6.03\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"40.23","rise":"36.51%","time":"05\/02","volumn":"3.10\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"40.71","rise":"38.14%","time":"05\/03","volumn":"2.77\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.64","rise":"41.30%","time":"05\/06","volumn":"1.78\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.63","rise":"41.26%","time":"05\/07","volumn":"2.66\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"41.13","rise":"39.57%","time":"05\/08","volumn":"1.44\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.02","rise":"42.59%","time":"05\/09","volumn":"1.19\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.15","rise":"43.03%","time":"05\/10","volumn":"1.23\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"41.72","rise":"41.57%","time":"05\/13","volumn":"8913.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"42.30","rise":"43.54%","time":"05\/14","volumn":"1.93\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"44.06","rise":"49.51%","time":"05\/15","volumn":"2.94\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"43.40","rise":"47.27%","time":"05\/16","volumn":"2.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"43.05","rise":"46.08%","time":"05\/17","volumn":"1.64\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"43.37","rise":"47.17%","time":"05\/20","volumn":"1.38\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"44.39","rise":"50.63%","time":"05\/21","volumn":"1.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"43.71","rise":"48.32%","time":"05\/22","volumn":"3.49\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"43.96","rise":"49.17%","time":"05\/23","volumn":"1.73\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"44.55","rise":"51.17%","time":"05\/24","volumn":"1.07\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"43.09","rise":"46.22%","time":"05\/28","volumn":"1.84\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"41.73","rise":"41.60%","time":"05\/29","volumn":"2.16\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"42.61","rise":"44.59%","time":"05\/30","volumn":"1.45\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"42.96","rise":"45.78%","time":"05\/31","volumn":"3.45\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"43.41","rise":"47.30%","time":"06\/03","volumn":"2.01\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈