{"amount":"1.72\u4ebf","changeAmount":"-0.09","close":"54.09","currentPrice":"54.00","currenttime":"2024-09-19 04:00:15","e":{"@attributes":{"datetime":"2024-09-19 04:00:15","e1":"54.00","e2":"-0.09","e3":"(-0.17%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/13","09\/14","09\/16","09\/17","09\/18"]},"cy":{"o":["56.60","55.15","53.70","52.25","50.80"]},"cyrate":{"o":["9.44%","6.63%","3.83%","1.02%","-1.78%"]},"p":[{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.72","rise":"0","time":"02:35","volumn":"267.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.70","rise":"-0.03%","time":"02:40","volumn":"318.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.85","rise":"0.25%","time":"02:45","volumn":"290.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.81","rise":"0.17%","time":"02:50","volumn":"225.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.72","rise":"0.00%","time":"02:55","volumn":"239.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.68","rise":"-0.08%","time":"03:00","volumn":"237.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.69","rise":"-0.06%","time":"03:05","volumn":"250.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.75","rise":"0.06%","time":"03:10","volumn":"219.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.77","rise":"0.09%","time":"03:15","volumn":"200.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.76","rise":"0.08%","time":"03:20","volumn":"207.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.69","rise":"-0.06%","time":"03:25","volumn":"273.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.73","rise":"0.02%","time":"03:30","volumn":"249.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.86","rise":"0.27%","time":"03:35","volumn":"420.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.74","rise":"0.04%","time":"03:40","volumn":"1147.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.65","rise":"-0.14%","time":"03:45","volumn":"439.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.68","rise":"-0.08%","time":"03:50","volumn":"524.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.69","rise":"-0.06%","time":"03:55","volumn":"1484.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.92","rise":"0.39%","time":"04:00","volumn":"9496.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.88","rise":"0.32%","time":"21:35","volumn":"484.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.90","rise":"0.35%","time":"21:40","volumn":"130.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.70","rise":"-0.04%","time":"21:45","volumn":"189.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.37","rise":"-0.68%","time":"21:50","volumn":"341.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.26","rise":"-0.89%","time":"21:55","volumn":"232.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.96","rise":"-1.47%","time":"22:00","volumn":"519.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"50.80","rise":"-1.78%","time":"22:05","volumn":"301.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.09","rise":"-1.22%","time":"22:10","volumn":"325.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.26","rise":"-0.90%","time":"22:15","volumn":"271.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.49","rise":"-0.44%","time":"22:20","volumn":"242.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.62","rise":"-0.18%","time":"22:25","volumn":"820.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.53","rise":"-0.37%","time":"22:30","volumn":"286.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.59","rise":"-0.25%","time":"22:35","volumn":"310.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.65","rise":"-0.14%","time":"22:40","volumn":"210.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.60","rise":"-0.23%","time":"22:45","volumn":"278.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.67","rise":"-0.10%","time":"22:50","volumn":"223.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.50","rise":"-0.43%","time":"22:55","volumn":"226.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.34","rise":"-0.73%","time":"23:00","volumn":"288.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.44","rise":"-0.55%","time":"23:05","volumn":"275.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.40","rise":"-0.63%","time":"23:10","volumn":"166.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.48","rise":"-0.46%","time":"23:15","volumn":"175.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.48","rise":"-0.46%","time":"23:20","volumn":"207.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.42","rise":"-0.57%","time":"23:25","volumn":"185.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.40","rise":"-0.62%","time":"23:30","volumn":"335.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.55","rise":"-0.32%","time":"23:35","volumn":"200.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.58","rise":"-0.28%","time":"23:40","volumn":"238.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.63","rise":"-0.17%","time":"23:45","volumn":"184.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.66","rise":"-0.13%","time":"23:50","volumn":"147.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.53","rise":"-0.36%","time":"23:55","volumn":"216.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.62","rise":"-0.18%","time":"00:00","volumn":"186.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.64","rise":"-0.15%","time":"00:05","volumn":"149.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.58","rise":"-0.28%","time":"00:10","volumn":"255.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.59","rise":"-0.25%","time":"00:15","volumn":"145.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.56","rise":"-0.30%","time":"00:20","volumn":"204.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.57","rise":"-0.29%","time":"00:25","volumn":"94.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.59","rise":"-0.25%","time":"00:30","volumn":"178.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.57","rise":"-0.29%","time":"00:35","volumn":"218.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.54","rise":"-0.36%","time":"00:40","volumn":"189.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.62","rise":"-0.19%","time":"00:45","volumn":"184.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.78","rise":"0.12%","time":"00:50","volumn":"121.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.88","rise":"0.32%","time":"00:55","volumn":"124.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.92","rise":"0.40%","time":"01:00","volumn":"129.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.08","rise":"0.69%","time":"01:05","volumn":"99.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.05","rise":"0.63%","time":"01:10","volumn":"205.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.03","rise":"0.60%","time":"01:15","volumn":"146.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.11","rise":"0.75%","time":"01:20","volumn":"170.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.09","rise":"0.71%","time":"01:25","volumn":"235.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.03","rise":"0.60%","time":"01:30","volumn":"93.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.16","rise":"0.86%","time":"01:35","volumn":"159.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.17","rise":"0.87%","time":"01:40","volumn":"177.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.09","rise":"0.72%","time":"01:45","volumn":"154.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.15","rise":"0.83%","time":"01:50","volumn":"247.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.24","rise":"1.01%","time":"01:55","volumn":"145.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.20","rise":"0.93%","time":"02:00","volumn":"167.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.20","rise":"0.93%","time":"02:05","volumn":"193.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.15","rise":"0.82%","time":"02:10","volumn":"125.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.15","rise":"0.82%","time":"02:15","volumn":"125.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.94","rise":"0.43%","time":"02:20","volumn":"365.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.95","rise":"0.45%","time":"02:25","volumn":"257.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.00","rise":"0.54%","time":"02:30","volumn":"217.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.93","rise":"0.41%","time":"02:35","volumn":"389.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.94","rise":"0.43%","time":"02:40","volumn":"165.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.07","rise":"0.68%","time":"02:45","volumn":"324.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"52.07","rise":"0.68%","time":"02:50","volumn":"250.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.97","rise":"0.47%","time":"02:55","volumn":"341.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.95","rise":"0.44%","time":"03:00","volumn":"262.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.75","rise":"0.06%","time":"03:05","volumn":"352.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.79","rise":"0.14%","time":"03:10","volumn":"237.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.77","rise":"0.10%","time":"03:15","volumn":"273.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.71","rise":"-0.02%","time":"03:20","volumn":"264.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.74","rise":"0.04%","time":"03:25","volumn":"328.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.68","rise":"-0.08%","time":"03:30","volumn":"260.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.62","rise":"-0.19%","time":"03:35","volumn":"443.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.80","rise":"0.15%","time":"03:40","volumn":"501.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.80","rise":"0.15%","time":"03:45","volumn":"423.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.70","rise":"-0.05%","time":"03:50","volumn":"540.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.73","rise":"0.01%","time":"03:55","volumn":"1293.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"51.74","rise":"0.04%","time":"04:00","volumn":"1.02\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"54.34","rise":"5.07%","time":"21:35","volumn":"4080.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"54.27","rise":"4.93%","time":"21:40","volumn":"625.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"53.92","rise":"4.26%","time":"21:45","volumn":"408.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"54.20","rise":"4.80%","time":"21:50","volumn":"379.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"54.45","rise":"5.29%","time":"21:55","volumn":"676.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"54.66","rise":"5.68%","time":"22:00","volumn":"1327.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"54.95","rise":"6.25%","time":"22:05","volumn":"1153.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.27","rise":"6.86%","time":"22:10","volumn":"1390.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.69","rise":"7.68%","time":"22:15","volumn":"1462.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.02","rise":"8.31%","time":"22:20","volumn":"1430.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.27","rise":"8.80%","time":"22:25","volumn":"1715.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.60","rise":"9.44%","time":"22:30","volumn":"1635.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.18","rise":"8.62%","time":"22:35","volumn":"1670.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.30","rise":"8.86%","time":"22:40","volumn":"706.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.23","rise":"8.72%","time":"22:45","volumn":"676.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.40","rise":"9.05%","time":"22:50","volumn":"490.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.04","rise":"8.35%","time":"22:55","volumn":"479.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.01","rise":"8.28%","time":"23:00","volumn":"1047.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.02","rise":"8.31%","time":"23:05","volumn":"1155.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.00","rise":"8.28%","time":"23:10","volumn":"733.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.83","rise":"7.94%","time":"23:15","volumn":"604.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.80","rise":"7.89%","time":"23:20","volumn":"376.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.69","rise":"7.68%","time":"23:25","volumn":"935.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.64","rise":"7.58%","time":"23:30","volumn":"486.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.91","rise":"8.10%","time":"23:35","volumn":"707.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.91","rise":"8.10%","time":"23:40","volumn":"354.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.83","rise":"7.95%","time":"23:45","volumn":"326.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"56.01","rise":"8.29%","time":"23:50","volumn":"560.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.86","rise":"8.00%","time":"23:55","volumn":"567.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.86","rise":"8.00%","time":"00:00","volumn":"391.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.99","rise":"8.26%","time":"00:05","volumn":"248.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.97","rise":"8.22%","time":"00:10","volumn":"446.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"56.00","rise":"8.28%","time":"00:15","volumn":"295.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.94","rise":"8.16%","time":"00:20","volumn":"311.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.93","rise":"8.14%","time":"00:25","volumn":"338.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.74","rise":"7.77%","time":"00:30","volumn":"382.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.54","rise":"7.39%","time":"00:35","volumn":"301.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.69","rise":"7.67%","time":"00:40","volumn":"541.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.60","rise":"7.51%","time":"00:45","volumn":"284.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.58","rise":"7.46%","time":"00:50","volumn":"509.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.63","rise":"7.56%","time":"00:55","volumn":"158.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.63","rise":"7.56%","time":"01:00","volumn":"143.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.65","rise":"7.60%","time":"01:05","volumn":"153.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.71","rise":"7.71%","time":"01:10","volumn":"283.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.68","rise":"7.66%","time":"01:15","volumn":"187.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.75","rise":"7.79%","time":"01:20","volumn":"200.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.68","rise":"7.66%","time":"01:25","volumn":"317.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.75","rise":"7.79%","time":"01:30","volumn":"227.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.62","rise":"7.54%","time":"01:35","volumn":"374.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.66","rise":"7.62%","time":"01:40","volumn":"358.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.69","rise":"7.67%","time":"01:45","volumn":"358.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.75","rise":"7.79%","time":"01:50","volumn":"574.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.72","rise":"7.73%","time":"01:55","volumn":"253.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.73","rise":"7.75%","time":"02:00","volumn":"206.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.38","rise":"7.08%","time":"02:05","volumn":"560.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.49","rise":"7.30%","time":"02:10","volumn":"314.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.43","rise":"7.17%","time":"02:15","volumn":"231.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.41","rise":"7.13%","time":"02:20","volumn":"263.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.26","rise":"6.85%","time":"02:25","volumn":"332.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.23","rise":"6.80%","time":"02:30","volumn":"522.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.44","rise":"7.19%","time":"02:35","volumn":"346.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.42","rise":"7.16%","time":"02:40","volumn":"282.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.45","rise":"7.21%","time":"02:45","volumn":"407.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.44","rise":"7.19%","time":"02:50","volumn":"207.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.40","rise":"7.12%","time":"02:55","volumn":"197.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.41","rise":"7.13%","time":"03:00","volumn":"279.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.43","rise":"7.17%","time":"03:05","volumn":"356.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.41","rise":"7.13%","time":"03:10","volumn":"336.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.31","rise":"6.94%","time":"03:15","volumn":"316.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.76","rise":"7.82%","time":"03:20","volumn":"674.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.73","rise":"7.75%","time":"03:25","volumn":"467.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.76","rise":"7.81%","time":"03:30","volumn":"472.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.92","rise":"8.12%","time":"03:35","volumn":"768.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.77","rise":"7.82%","time":"03:40","volumn":"604.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.83","rise":"7.95%","time":"03:45","volumn":"714.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.96","rise":"8.20%","time":"03:50","volumn":"1001.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.73","rise":"7.75%","time":"03:55","volumn":"2064.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"55.65","rise":"7.60%","time":"04:00","volumn":"1.43\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.45","rise":"7.21%","time":"21:35","volumn":"1042.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.46","rise":"7.23%","time":"21:40","volumn":"433.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.30","rise":"6.91%","time":"21:45","volumn":"259.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.38","rise":"7.08%","time":"21:50","volumn":"387.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.57","rise":"7.44%","time":"21:55","volumn":"364.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.62","rise":"7.54%","time":"22:00","volumn":"396.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.27","rise":"6.86%","time":"22:05","volumn":"521.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.21","rise":"6.75%","time":"22:10","volumn":"337.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"55.08","rise":"6.50%","time":"22:15","volumn":"386.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.97","rise":"6.28%","time":"22:20","volumn":"477.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.75","rise":"5.86%","time":"22:25","volumn":"742.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.20","rise":"4.80%","time":"22:30","volumn":"842.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.94","rise":"4.28%","time":"22:35","volumn":"949.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.92","rise":"4.25%","time":"22:40","volumn":"509.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.26","rise":"4.90%","time":"22:45","volumn":"553.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.04","rise":"4.49%","time":"22:50","volumn":"377.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.11","rise":"4.62%","time":"22:55","volumn":"388.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.08","rise":"4.56%","time":"23:00","volumn":"389.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.14","rise":"4.68%","time":"23:05","volumn":"333.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"54.07","rise":"4.54%","time":"23:10","volumn":"371.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.96","rise":"4.33%","time":"23:15","volumn":"341.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.98","rise":"4.37%","time":"23:20","volumn":"407.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.98","rise":"4.37%","time":"23:25","volumn":"384.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.78","rise":"3.98%","time":"23:30","volumn":"432.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.70","rise":"3.83%","time":"23:35","volumn":"569.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.39","rise":"3.23%","time":"23:40","volumn":"957.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.73","rise":"3.90%","time":"23:45","volumn":"756.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.60","rise":"3.64%","time":"23:50","volumn":"402.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.65","rise":"3.73%","time":"23:55","volumn":"213.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.60","rise":"3.63%","time":"00:00","volumn":"200.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.32","rise":"3.09%","time":"00:05","volumn":"419.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.14","rise":"2.74%","time":"00:10","volumn":"420.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"52.95","rise":"2.38%","time":"00:15","volumn":"523.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.05","rise":"2.56%","time":"00:20","volumn":"614.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"52.90","rise":"2.28%","time":"00:25","volumn":"623.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.16","rise":"2.79%","time":"00:30","volumn":"553.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.14","rise":"2.75%","time":"00:35","volumn":"300.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.26","rise":"2.98%","time":"00:40","volumn":"343.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.12","rise":"2.70%","time":"00:45","volumn":"290.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"52.98","rise":"2.44%","time":"00:50","volumn":"246.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.02","rise":"2.52%","time":"00:55","volumn":"355.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.01","rise":"2.49%","time":"01:00","volumn":"462.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.11","rise":"2.69%","time":"01:05","volumn":"270.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.01","rise":"2.49%","time":"01:10","volumn":"263.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"52.92","rise":"2.32%","time":"01:15","volumn":"298.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.11","rise":"2.69%","time":"01:20","volumn":"329.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.16","rise":"2.79%","time":"01:25","volumn":"341.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.16","rise":"2.78%","time":"01:30","volumn":"150.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.36","rise":"3.17%","time":"01:35","volumn":"325.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.44","rise":"3.33%","time":"01:40","volumn":"338.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.48","rise":"3.39%","time":"01:45","volumn":"272.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.36","rise":"3.17%","time":"01:50","volumn":"317.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.55","rise":"3.54%","time":"01:55","volumn":"326.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.53","rise":"3.50%","time":"02:00","volumn":"308.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.59","rise":"3.62%","time":"02:05","volumn":"232.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.41","rise":"3.28%","time":"02:10","volumn":"461.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.42","rise":"3.29%","time":"02:15","volumn":"332.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.36","rise":"3.17%","time":"02:20","volumn":"207.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.40","rise":"3.25%","time":"02:25","volumn":"353.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.40","rise":"3.25%","time":"02:30","volumn":"337.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.48","rise":"3.40%","time":"02:35","volumn":"519.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.48","rise":"3.40%","time":"02:40","volumn":"380.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.59","rise":"3.61%","time":"02:45","volumn":"297.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.78","rise":"3.98%","time":"02:50","volumn":"435.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.67","rise":"3.77%","time":"02:55","volumn":"535.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.76","rise":"3.94%","time":"03:00","volumn":"291.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.73","rise":"3.89%","time":"03:05","volumn":"695.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.68","rise":"3.79%","time":"03:10","volumn":"337.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.81","rise":"4.04%","time":"03:15","volumn":"629.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.91","rise":"4.24%","time":"03:20","volumn":"399.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.95","rise":"4.31%","time":"03:25","volumn":"442.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.91","rise":"4.23%","time":"03:30","volumn":"370.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.83","rise":"4.08%","time":"03:35","volumn":"795.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.80","rise":"4.03%","time":"03:40","volumn":"581.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.70","rise":"3.82%","time":"03:45","volumn":"725.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.63","rise":"3.69%","time":"03:50","volumn":"693.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.90","rise":"4.22%","time":"03:55","volumn":"2039.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.88","rise":"4.18%","time":"04:00","volumn":"9469.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.26","rise":"4.91%","time":"21:35","volumn":"583.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.92","rise":"4.25%","time":"21:40","volumn":"629.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.09","rise":"4.59%","time":"21:45","volumn":"339.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.17","rise":"4.74%","time":"21:50","volumn":"514.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.34","rise":"5.07%","time":"21:55","volumn":"315.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.97","rise":"4.35%","time":"22:00","volumn":"305.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.86","rise":"4.14%","time":"22:05","volumn":"468.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.95","rise":"4.31%","time":"22:10","volumn":"392.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.02","rise":"4.45%","time":"22:15","volumn":"351.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.24","rise":"4.87%","time":"22:20","volumn":"210.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.43","rise":"5.24%","time":"22:25","volumn":"170.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.32","rise":"5.03%","time":"22:30","volumn":"256.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.30","rise":"4.99%","time":"22:35","volumn":"178.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.28","rise":"4.95%","time":"22:40","volumn":"231.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.27","rise":"4.93%","time":"22:45","volumn":"190.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.42","rise":"5.22%","time":"22:50","volumn":"287.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.27","rise":"4.93%","time":"22:55","volumn":"190.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.97","rise":"4.35%","time":"23:00","volumn":"228.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.99","rise":"4.39%","time":"23:05","volumn":"401.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.03","rise":"4.46%","time":"23:10","volumn":"250.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.02","rise":"4.44%","time":"23:15","volumn":"160.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.96","rise":"4.33%","time":"23:20","volumn":"251.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"53.99","rise":"4.39%","time":"23:25","volumn":"291.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.18","rise":"4.76%","time":"23:30","volumn":"282.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.20","rise":"4.80%","time":"23:35","volumn":"256.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.20","rise":"4.79%","time":"23:40","volumn":"174.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.22","rise":"4.83%","time":"23:45","volumn":"203.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.20","rise":"4.79%","time":"23:50","volumn":"186.00"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.48","rise":"5.34%","time":"23:55","volumn":"317.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.37","rise":"5.12%","time":"00:00","volumn":"388.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.41","rise":"5.20%","time":"00:05","volumn":"191.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.62","rise":"5.62%","time":"00:10","volumn":"323.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.53","rise":"5.43%","time":"00:15","volumn":"254.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.30","rise":"4.99%","time":"00:20","volumn":"374.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.24","rise":"4.87%","time":"00:25","volumn":"229.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.37","rise":"5.11%","time":"00:30","volumn":"222.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.61","rise":"5.59%","time":"00:35","volumn":"317.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.59","rise":"5.55%","time":"00:40","volumn":"378.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.70","rise":"5.75%","time":"00:45","volumn":"503.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.30","rise":"5.00%","time":"00:50","volumn":"681.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.28","rise":"4.95%","time":"00:55","volumn":"238.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.17","rise":"4.75%","time":"01:00","volumn":"232.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.09","rise":"4.58%","time":"01:05","volumn":"261.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.28","rise":"4.96%","time":"01:10","volumn":"290.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.24","rise":"4.87%","time":"01:15","volumn":"199.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.21","rise":"4.81%","time":"01:20","volumn":"166.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.22","rise":"4.82%","time":"01:25","volumn":"237.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.27","rise":"4.94%","time":"01:30","volumn":"153.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.01","rise":"4.43%","time":"01:35","volumn":"296.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.09","rise":"4.58%","time":"01:40","volumn":"244.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.88","rise":"4.19%","time":"01:45","volumn":"187.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.07","rise":"4.54%","time":"01:50","volumn":"266.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.05","rise":"4.51%","time":"01:55","volumn":"156.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.05","rise":"4.51%","time":"02:00","volumn":"247.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.07","rise":"4.53%","time":"02:05","volumn":"148.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.02","rise":"4.46%","time":"02:10","volumn":"241.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.07","rise":"4.54%","time":"02:15","volumn":"237.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.03","rise":"4.47%","time":"02:20","volumn":"203.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.08","rise":"4.56%","time":"02:25","volumn":"140.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.19","rise":"4.78%","time":"02:30","volumn":"212.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.19","rise":"4.78%","time":"02:35","volumn":"461.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.12","rise":"4.64%","time":"02:40","volumn":"184.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.15","rise":"4.70%","time":"02:45","volumn":"160.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.14","rise":"4.68%","time":"02:50","volumn":"207.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.15","rise":"4.70%","time":"02:55","volumn":"179.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.26","rise":"4.91%","time":"03:00","volumn":"254.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.15","rise":"4.70%","time":"03:05","volumn":"201.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.16","rise":"4.72%","time":"03:10","volumn":"215.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.14","rise":"4.68%","time":"03:15","volumn":"289.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.16","rise":"4.72%","time":"03:20","volumn":"240.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.14","rise":"4.68%","time":"03:25","volumn":"362.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.12","rise":"4.64%","time":"03:30","volumn":"344.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.10","rise":"4.60%","time":"03:35","volumn":"515.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.15","rise":"4.69%","time":"03:40","volumn":"416.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.08","rise":"4.56%","time":"03:45","volumn":"604.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.07","rise":"4.54%","time":"03:50","volumn":"555.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.09","rise":"4.58%","time":"03:55","volumn":"1338.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.09","rise":"4.58%","time":"04:00","volumn":"8899.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"416.28","ratio":"-0.23%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"561.35","ratio":"-0.31%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"471.44","ratio":"-0.43%"}],"marketCapitalization":"61.97\u4ebf","maxPrice":"55.15","minPrice":"53.38","monthlyTendency":{"cx":{"o":["2024\/08\/20","2024\/09\/17"]},"cy":{"o":["55.65","54.67","53.70","52.72","51.74"]},"cyrate":{"o":["2.56%","0.76%","-1.04%","-2.84%","-4.64%"]},"p":[{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"54.26","rise":"0","time":"08\/20","volumn":"2.12\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"54.64","rise":"0.70%","time":"08\/21","volumn":"2.26\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"53.79","rise":"-0.87%","time":"08\/22","volumn":"2.45\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"55.40","rise":"2.10%","time":"08\/23","volumn":"2.46\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"55.16","rise":"1.66%","time":"08\/26","volumn":"2.43\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"55.39","rise":"2.08%","time":"08\/27","volumn":"2.34\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"55.23","rise":"1.79%","time":"08\/28","volumn":"2.58\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"55.50","rise":"2.29%","time":"08\/29","volumn":"1.86\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"55.09","rise":"1.53%","time":"08\/30","volumn":"9.73\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.76","rise":"0.92%","time":"09\/03","volumn":"3.96\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"55.57","rise":"2.41%","time":"09\/04","volumn":"3.37\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"55.57","rise":"2.41%","time":"09\/05","volumn":"3.07\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.19","rise":"-1.97%","time":"09\/06","volumn":"3.49\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"52.35","rise":"-3.52%","time":"09\/09","volumn":"4.83\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.58","rise":"-3.10%","time":"09\/10","volumn":"3.54\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.92","rise":"-4.31%","time":"09\/11","volumn":"3.64\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.74","rise":"-4.64%","time":"09\/12","volumn":"3.03\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.65","rise":"2.56%","time":"09\/13","volumn":"6.20\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.88","rise":"-0.70%","time":"09\/16","volumn":"4.50\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.09","rise":"-0.31%","time":"09\/17","volumn":"3.23\u4e07"}],"points":"20"},"open":"53.85","priceChangeRatio":"-0.17%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Etsy","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["55.02","54.62","54.23","53.83","53.43"]},"cyrate":{"o":["1.72%","0.98%","0.25%","-0.49%","-1.22%"]},"p":[{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.10","rise":"0.02%","time":"21:31","volumn":"396.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.96","rise":"-0.24%","time":"21:32","volumn":"435.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.60","rise":"-0.90%","time":"21:33","volumn":"637.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.47","rise":"-1.15%","time":"21:34","volumn":"749.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.43","rise":"-1.22%","time":"21:35","volumn":"814.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.55","rise":"-1.00%","time":"21:36","volumn":"849.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.68","rise":"-0.76%","time":"21:37","volumn":"939.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.55","rise":"-0.99%","time":"21:38","volumn":"1056.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.51","rise":"-1.07%","time":"21:39","volumn":"1090.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.88","rise":"-0.40%","time":"21:40","volumn":"1196.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.76","rise":"-0.61%","time":"21:41","volumn":"1214.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.75","rise":"-0.63%","time":"21:42","volumn":"1234.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.72","rise":"-0.68%","time":"21:43","volumn":"1286.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.74","rise":"-0.65%","time":"21:44","volumn":"1328.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.80","rise":"-0.54%","time":"21:45","volumn":"1461.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.79","rise":"-0.55%","time":"21:46","volumn":"1504.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.77","rise":"-0.60%","time":"21:47","volumn":"1611.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.95","rise":"-0.26%","time":"21:48","volumn":"1694.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.04","rise":"-0.09%","time":"21:49","volumn":"1734.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.05","rise":"-0.08%","time":"21:50","volumn":"1778.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.00","rise":"-0.17%","time":"21:51","volumn":"1832.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.93","rise":"-0.30%","time":"21:52","volumn":"1900.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.92","rise":"-0.31%","time":"21:53","volumn":"1908.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.85","rise":"-0.43%","time":"21:54","volumn":"1992.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.81","rise":"-0.52%","time":"21:55","volumn":"2012.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.82","rise":"-0.50%","time":"21:56","volumn":"2196.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.71","rise":"-0.70%","time":"21:57","volumn":"2358.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.73","rise":"-0.67%","time":"21:58","volumn":"2432.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.77","rise":"-0.59%","time":"21:59","volumn":"2522.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.79","rise":"-0.55%","time":"22:00","volumn":"2587.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.70","rise":"-0.72%","time":"22:01","volumn":"2681.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.52","rise":"-1.05%","time":"22:02","volumn":"2801.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.58","rise":"-0.94%","time":"22:03","volumn":"2934.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.69","rise":"-0.74%","time":"22:04","volumn":"2973.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.58","rise":"-0.94%","time":"22:05","volumn":"3047.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.64","rise":"-0.83%","time":"22:06","volumn":"3088.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.69","rise":"-0.74%","time":"22:07","volumn":"3165.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.65","rise":"-0.81%","time":"22:08","volumn":"3203.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.69","rise":"-0.75%","time":"22:09","volumn":"3247.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.73","rise":"-0.67%","time":"22:10","volumn":"3288.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.93","rise":"-0.30%","time":"22:11","volumn":"3386.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.87","rise":"-0.41%","time":"22:12","volumn":"3450.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.01","rise":"-0.15%","time":"22:13","volumn":"3492.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.83","rise":"-0.48%","time":"22:14","volumn":"3548.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.74","rise":"-0.65%","time":"22:15","volumn":"3568.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.87","rise":"-0.41%","time":"22:16","volumn":"3628.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.80","rise":"-0.54%","time":"22:17","volumn":"3677.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.82","rise":"-0.50%","time":"22:18","volumn":"3698.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.82","rise":"-0.50%","time":"22:19","volumn":"3721.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.76","rise":"-0.62%","time":"22:20","volumn":"3758.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.78","rise":"-0.57%","time":"22:21","volumn":"3788.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.84","rise":"-0.47%","time":"22:22","volumn":"3815.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.84","rise":"-0.46%","time":"22:23","volumn":"3851.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.85","rise":"-0.43%","time":"22:24","volumn":"3872.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.83","rise":"-0.49%","time":"22:25","volumn":"3903.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.88","rise":"-0.40%","time":"22:26","volumn":"3968.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.90","rise":"-0.35%","time":"22:27","volumn":"4014.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.94","rise":"-0.29%","time":"22:28","volumn":"4049.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.04","rise":"-0.09%","time":"22:29","volumn":"4097.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.11","rise":"0.04%","time":"22:30","volumn":"4125.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.03","rise":"-0.10%","time":"22:31","volumn":"4239.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.03","rise":"-0.11%","time":"22:32","volumn":"4287.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.00","rise":"-0.17%","time":"22:33","volumn":"4360.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.95","rise":"-0.27%","time":"22:34","volumn":"4385.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.97","rise":"-0.22%","time":"22:35","volumn":"4416.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.99","rise":"-0.18%","time":"22:36","volumn":"4426.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.97","rise":"-0.23%","time":"22:37","volumn":"4459.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.92","rise":"-0.31%","time":"22:38","volumn":"4486.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.91","rise":"-0.33%","time":"22:39","volumn":"4512.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.87","rise":"-0.41%","time":"22:40","volumn":"4528.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.01","rise":"-0.16%","time":"22:41","volumn":"4597.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.04","rise":"-0.09%","time":"22:42","volumn":"4629.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.07","rise":"-0.04%","time":"22:43","volumn":"4656.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.10","rise":"0.02%","time":"22:44","volumn":"4692.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.06","rise":"-0.06%","time":"22:45","volumn":"4709.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.23","rise":"0.26%","time":"22:46","volumn":"4807.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.26","rise":"0.31%","time":"22:47","volumn":"4829.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.23","rise":"0.25%","time":"22:48","volumn":"4875.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.24","rise":"0.28%","time":"22:49","volumn":"4923.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.31","rise":"0.41%","time":"22:50","volumn":"4987.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.28","rise":"0.35%","time":"22:51","volumn":"5117.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.26","rise":"0.31%","time":"22:52","volumn":"5139.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.24","rise":"0.28%","time":"22:53","volumn":"5163.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.21","rise":"0.22%","time":"22:54","volumn":"5203.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.26","rise":"0.31%","time":"22:55","volumn":"5228.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.28","rise":"0.35%","time":"22:56","volumn":"5258.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.29","rise":"0.37%","time":"22:57","volumn":"5289.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.27","rise":"0.34%","time":"22:58","volumn":"5331.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.28","rise":"0.35%","time":"22:59","volumn":"5401.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.26","rise":"0.31%","time":"23:00","volumn":"5435.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.26","rise":"0.31%","time":"23:01","volumn":"5467.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.23","rise":"0.26%","time":"23:02","volumn":"5489.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.20","rise":"0.20%","time":"23:03","volumn":"5504.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.12","rise":"0.06%","time":"23:04","volumn":"5572.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.13","rise":"0.07%","time":"23:05","volumn":"5589.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.20","rise":"0.20%","time":"23:06","volumn":"5655.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.22","rise":"0.24%","time":"23:07","volumn":"5685.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.18","rise":"0.17%","time":"23:08","volumn":"5707.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.16","rise":"0.13%","time":"23:09","volumn":"5721.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.20","rise":"0.20%","time":"23:10","volumn":"5738.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.17","rise":"0.15%","time":"23:11","volumn":"5766.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.16","rise":"0.13%","time":"23:12","volumn":"5782.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.19","rise":"0.18%","time":"23:13","volumn":"5808.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.26","rise":"0.31%","time":"23:14","volumn":"5854.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.28","rise":"0.35%","time":"23:15","volumn":"5872.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.26","rise":"0.31%","time":"23:16","volumn":"5889.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.21","rise":"0.22%","time":"23:17","volumn":"5933.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.16","rise":"0.13%","time":"23:18","volumn":"5972.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.18","rise":"0.17%","time":"23:19","volumn":"6030.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.27","rise":"0.32%","time":"23:20","volumn":"6074.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.34","rise":"0.45%","time":"23:21","volumn":"6109.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.30","rise":"0.39%","time":"23:22","volumn":"6132.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.24","rise":"0.28%","time":"23:23","volumn":"6197.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.20","rise":"0.20%","time":"23:24","volumn":"6224.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.19","rise":"0.18%","time":"23:25","volumn":"6269.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.19","rise":"0.18%","time":"23:26","volumn":"6296.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.18","rise":"0.17%","time":"23:27","volumn":"6328.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.11","rise":"0.04%","time":"23:28","volumn":"6360.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.12","rise":"0.06%","time":"23:29","volumn":"6389.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.14","rise":"0.09%","time":"23:30","volumn":"6422.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.08","rise":"-0.02%","time":"23:31","volumn":"6465.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.09","rise":"0.00%","time":"23:32","volumn":"6495.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.04","rise":"-0.09%","time":"23:33","volumn":"6540.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.02","rise":"-0.13%","time":"23:34","volumn":"6571.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.00","rise":"-0.17%","time":"23:35","volumn":"6612.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.05","rise":"-0.07%","time":"23:36","volumn":"6675.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.08","rise":"-0.02%","time":"23:37","volumn":"6712.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.13","rise":"0.07%","time":"23:38","volumn":"6734.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.05","rise":"-0.06%","time":"23:39","volumn":"6775.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.00","rise":"-0.17%","time":"23:40","volumn":"6797.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.97","rise":"-0.22%","time":"23:41","volumn":"6825.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.97","rise":"-0.23%","time":"23:42","volumn":"6855.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.93","rise":"-0.30%","time":"23:43","volumn":"6893.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.01","rise":"-0.16%","time":"23:44","volumn":"6928.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.01","rise":"-0.15%","time":"23:45","volumn":"6952.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.97","rise":"-0.22%","time":"23:46","volumn":"6980.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.95","rise":"-0.26%","time":"23:47","volumn":"7020.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.99","rise":"-0.18%","time":"23:48","volumn":"7146.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.97","rise":"-0.22%","time":"23:49","volumn":"7167.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.95","rise":"-0.26%","time":"23:50","volumn":"7202.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.97","rise":"-0.22%","time":"23:51","volumn":"7269.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.97","rise":"-0.23%","time":"23:52","volumn":"7302.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.95","rise":"-0.25%","time":"23:53","volumn":"7541.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.97","rise":"-0.22%","time":"23:54","volumn":"7663.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.97","rise":"-0.22%","time":"23:55","volumn":"7682.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"54.02","rise":"-0.13%","time":"23:56","volumn":"7739.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.98","rise":"-0.19%","time":"23:57","volumn":"7783.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.97","rise":"-0.22%","time":"23:58","volumn":"7813.00"},{"date":"2024\/09\/18 \u661f\u671f\u4e09","price":"53.92","rise":"-0.31%","time":"23:59","volumn":"7922.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.94","rise":"-0.28%","time":"00:00","volumn":"7968.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.89","rise":"-0.37%","time":"00:01","volumn":"8074.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.89","rise":"-0.37%","time":"00:02","volumn":"8320.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.87","rise":"-0.41%","time":"00:03","volumn":"8369.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.87","rise":"-0.42%","time":"00:04","volumn":"8534.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.88","rise":"-0.40%","time":"00:05","volumn":"8603.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.90","rise":"-0.35%","time":"00:06","volumn":"8657.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.92","rise":"-0.31%","time":"00:07","volumn":"8675.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.93","rise":"-0.30%","time":"00:08","volumn":"8695.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.91","rise":"-0.33%","time":"00:09","volumn":"8717.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.91","rise":"-0.34%","time":"00:10","volumn":"8752.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.97","rise":"-0.22%","time":"00:11","volumn":"8804.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.95","rise":"-0.25%","time":"00:12","volumn":"8815.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.99","rise":"-0.18%","time":"00:13","volumn":"8875.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.00","rise":"-0.17%","time":"00:14","volumn":"8899.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.97","rise":"-0.22%","time":"00:15","volumn":"8942.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.98","rise":"-0.20%","time":"00:16","volumn":"8975.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.97","rise":"-0.22%","time":"00:17","volumn":"8998.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.90","rise":"-0.35%","time":"00:18","volumn":"9025.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.97","rise":"-0.22%","time":"00:19","volumn":"9075.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.99","rise":"-0.18%","time":"00:20","volumn":"9095.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.98","rise":"-0.20%","time":"00:21","volumn":"9132.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.96","rise":"-0.24%","time":"00:22","volumn":"9159.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.96","rise":"-0.24%","time":"00:23","volumn":"9198.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.98","rise":"-0.20%","time":"00:24","volumn":"9226.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.96","rise":"-0.24%","time":"00:25","volumn":"9245.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.96","rise":"-0.24%","time":"00:26","volumn":"9256.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.98","rise":"-0.21%","time":"00:27","volumn":"9278.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.00","rise":"-0.17%","time":"00:28","volumn":"9309.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.05","rise":"-0.07%","time":"00:29","volumn":"9319.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.10","rise":"0.02%","time":"00:30","volumn":"9366.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.01","rise":"-0.15%","time":"00:31","volumn":"9411.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.00","rise":"-0.17%","time":"00:32","volumn":"9431.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.98","rise":"-0.20%","time":"00:33","volumn":"9445.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.01","rise":"-0.16%","time":"00:34","volumn":"9458.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.99","rise":"-0.18%","time":"00:35","volumn":"9475.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.99","rise":"-0.18%","time":"00:36","volumn":"9490.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.95","rise":"-0.25%","time":"00:37","volumn":"9537.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.95","rise":"-0.26%","time":"00:38","volumn":"9557.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.99","rise":"-0.18%","time":"00:39","volumn":"9618.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.03","rise":"-0.11%","time":"00:40","volumn":"9624.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.99","rise":"-0.18%","time":"00:41","volumn":"9666.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.00","rise":"-0.17%","time":"00:42","volumn":"9673.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.98","rise":"-0.20%","time":"00:43","volumn":"9691.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.02","rise":"-0.13%","time":"00:44","volumn":"9727.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.99","rise":"-0.18%","time":"00:45","volumn":"9744.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.96","rise":"-0.24%","time":"00:46","volumn":"9758.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.96","rise":"-0.24%","time":"00:47","volumn":"9766.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.97","rise":"-0.23%","time":"00:48","volumn":"9793.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.95","rise":"-0.26%","time":"00:49","volumn":"9826.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.00","rise":"-0.17%","time":"00:50","volumn":"9848.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.98","rise":"-0.20%","time":"00:51","volumn":"9863.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.95","rise":"-0.26%","time":"00:52","volumn":"9904.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.98","rise":"-0.20%","time":"00:53","volumn":"9949.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.94","rise":"-0.28%","time":"00:54","volumn":"9973.00"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.00","rise":"-0.17%","time":"00:55","volumn":"1.00\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.99","rise":"-0.18%","time":"00:56","volumn":"1.00\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.05","rise":"-0.08%","time":"00:57","volumn":"1.01\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.01","rise":"-0.16%","time":"00:58","volumn":"1.01\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.01","rise":"-0.15%","time":"00:59","volumn":"1.01\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.06","rise":"-0.05%","time":"01:00","volumn":"1.04\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.08","rise":"-0.02%","time":"01:01","volumn":"1.04\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.08","rise":"-0.03%","time":"01:02","volumn":"1.04\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.06","rise":"-0.05%","time":"01:03","volumn":"1.05\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.06","rise":"-0.06%","time":"01:04","volumn":"1.05\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.01","rise":"-0.16%","time":"01:05","volumn":"1.05\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.98","rise":"-0.20%","time":"01:06","volumn":"1.05\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.00","rise":"-0.17%","time":"01:07","volumn":"1.05\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.06","rise":"-0.06%","time":"01:08","volumn":"1.06\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.05","rise":"-0.07%","time":"01:09","volumn":"1.06\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.05","rise":"-0.07%","time":"01:10","volumn":"1.06\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.11","rise":"0.04%","time":"01:11","volumn":"1.07\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.10","rise":"0.03%","time":"01:12","volumn":"1.07\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.09","rise":"0.00%","time":"01:13","volumn":"1.07\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.05","rise":"-0.07%","time":"01:14","volumn":"1.08\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.05","rise":"-0.08%","time":"01:15","volumn":"1.08\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.03","rise":"-0.10%","time":"01:16","volumn":"1.08\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.01","rise":"-0.15%","time":"01:17","volumn":"1.08\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.04","rise":"-0.09%","time":"01:18","volumn":"1.09\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.05","rise":"-0.07%","time":"01:19","volumn":"1.09\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.09","rise":"-0.01%","time":"01:20","volumn":"1.09\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.07","rise":"-0.04%","time":"01:21","volumn":"1.09\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.04","rise":"-0.09%","time":"01:22","volumn":"1.09\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.05","rise":"-0.07%","time":"01:23","volumn":"1.10\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.00","rise":"-0.17%","time":"01:24","volumn":"1.10\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.05","rise":"-0.07%","time":"01:25","volumn":"1.10\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.05","rise":"-0.07%","time":"01:26","volumn":"1.10\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.02","rise":"-0.13%","time":"01:27","volumn":"1.11\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.02","rise":"-0.14%","time":"01:28","volumn":"1.11\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.04","rise":"-0.09%","time":"01:29","volumn":"1.11\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.08","rise":"-0.02%","time":"01:30","volumn":"1.11\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.09","rise":"0.00%","time":"01:31","volumn":"1.12\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.12","rise":"0.06%","time":"01:32","volumn":"1.12\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.15","rise":"0.11%","time":"01:33","volumn":"1.12\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.15","rise":"0.11%","time":"01:34","volumn":"1.13\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.17","rise":"0.15%","time":"01:35","volumn":"1.13\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.19","rise":"0.18%","time":"01:36","volumn":"1.13\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.16","rise":"0.13%","time":"01:37","volumn":"1.13\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.12","rise":"0.06%","time":"01:38","volumn":"1.14\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.99","rise":"-0.18%","time":"01:39","volumn":"1.15\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.13","rise":"0.07%","time":"01:40","volumn":"1.16\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.13","rise":"0.07%","time":"01:41","volumn":"1.16\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.10","rise":"0.03%","time":"01:42","volumn":"1.17\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.09","rise":"0.00%","time":"01:43","volumn":"1.17\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.12","rise":"0.06%","time":"01:44","volumn":"1.17\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.16","rise":"0.13%","time":"01:45","volumn":"1.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.15","rise":"0.11%","time":"01:46","volumn":"1.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.11","rise":"0.04%","time":"01:47","volumn":"1.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.11","rise":"0.04%","time":"01:48","volumn":"1.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.11","rise":"0.04%","time":"01:49","volumn":"1.19\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.14","rise":"0.09%","time":"01:50","volumn":"1.19\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.14","rise":"0.09%","time":"01:51","volumn":"1.19\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.11","rise":"0.04%","time":"01:52","volumn":"1.20\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.09","rise":"0.00%","time":"01:53","volumn":"1.20\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.13","rise":"0.07%","time":"01:54","volumn":"1.20\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.11","rise":"0.04%","time":"01:55","volumn":"1.21\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.09","rise":"0.01%","time":"01:56","volumn":"1.21\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.08","rise":"-0.03%","time":"01:57","volumn":"1.21\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.11","rise":"0.04%","time":"01:58","volumn":"1.21\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.16","rise":"0.13%","time":"01:59","volumn":"1.22\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.10","rise":"0.02%","time":"02:00","volumn":"1.22\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.93","rise":"1.55%","time":"02:01","volumn":"1.23\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"55.02","rise":"1.72%","time":"02:02","volumn":"1.24\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"55.01","rise":"1.70%","time":"02:03","volumn":"1.25\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.92","rise":"1.53%","time":"02:04","volumn":"1.27\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"55.02","rise":"1.72%","time":"02:05","volumn":"1.27\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.87","rise":"1.44%","time":"02:06","volumn":"1.28\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.70","rise":"1.13%","time":"02:07","volumn":"1.30\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.59","rise":"0.92%","time":"02:08","volumn":"1.31\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.48","rise":"0.72%","time":"02:09","volumn":"1.31\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.34","rise":"0.47%","time":"02:10","volumn":"1.33\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.13","rise":"0.07%","time":"02:11","volumn":"1.35\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.01","rise":"-0.16%","time":"02:12","volumn":"1.37\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.07","rise":"-0.04%","time":"02:13","volumn":"1.39\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.22","rise":"0.23%","time":"02:14","volumn":"1.40\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.98","rise":"-0.20%","time":"02:15","volumn":"1.44\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.12","rise":"0.05%","time":"02:16","volumn":"1.45\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.13","rise":"0.07%","time":"02:17","volumn":"1.45\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.21","rise":"0.22%","time":"02:18","volumn":"1.47\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.25","rise":"0.30%","time":"02:19","volumn":"1.47\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.24","rise":"0.28%","time":"02:20","volumn":"1.48\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.26","rise":"0.31%","time":"02:21","volumn":"1.48\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.16","rise":"0.13%","time":"02:22","volumn":"1.49\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.13","rise":"0.07%","time":"02:23","volumn":"1.49\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.19","rise":"0.18%","time":"02:24","volumn":"1.50\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.25","rise":"0.30%","time":"02:25","volumn":"1.50\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.31","rise":"0.42%","time":"02:26","volumn":"1.51\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.17","rise":"0.15%","time":"02:27","volumn":"1.51\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.16","rise":"0.14%","time":"02:28","volumn":"1.52\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.38","rise":"0.54%","time":"02:29","volumn":"1.52\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.49","rise":"0.74%","time":"02:30","volumn":"1.53\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.41","rise":"0.59%","time":"02:31","volumn":"1.53\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.47","rise":"0.69%","time":"02:32","volumn":"1.54\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.58","rise":"0.90%","time":"02:33","volumn":"1.55\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.56","rise":"0.87%","time":"02:34","volumn":"1.56\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.61","rise":"0.96%","time":"02:35","volumn":"1.57\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.43","rise":"0.63%","time":"02:36","volumn":"1.58\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.46","rise":"0.68%","time":"02:37","volumn":"1.59\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.72","rise":"1.16%","time":"02:38","volumn":"1.59\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.72","rise":"1.16%","time":"02:39","volumn":"1.60\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.69","rise":"1.11%","time":"02:40","volumn":"1.61\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.61","rise":"0.96%","time":"02:41","volumn":"1.62\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.51","rise":"0.78%","time":"02:42","volumn":"1.62\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.43","rise":"0.63%","time":"02:43","volumn":"1.63\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.16","rise":"0.13%","time":"02:44","volumn":"1.63\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.11","rise":"0.04%","time":"02:45","volumn":"1.64\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.13","rise":"0.07%","time":"02:46","volumn":"1.65\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.35","rise":"0.48%","time":"02:47","volumn":"1.67\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.15","rise":"0.11%","time":"02:48","volumn":"1.67\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.22","rise":"0.24%","time":"02:49","volumn":"1.68\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.24","rise":"0.28%","time":"02:50","volumn":"1.69\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.35","rise":"0.48%","time":"02:51","volumn":"1.70\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.42","rise":"0.61%","time":"02:52","volumn":"1.70\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.54","rise":"0.83%","time":"02:53","volumn":"1.71\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.39","rise":"0.55%","time":"02:54","volumn":"1.72\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.42","rise":"0.61%","time":"02:55","volumn":"1.73\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.47","rise":"0.70%","time":"02:56","volumn":"1.73\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.55","rise":"0.86%","time":"02:57","volumn":"1.74\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.57","rise":"0.89%","time":"02:58","volumn":"1.75\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.33","rise":"0.44%","time":"02:59","volumn":"1.77\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.24","rise":"0.28%","time":"03:00","volumn":"1.78\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.30","rise":"0.39%","time":"03:01","volumn":"1.81\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.19","rise":"0.18%","time":"03:02","volumn":"1.83\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.24","rise":"0.28%","time":"03:03","volumn":"1.86\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.19","rise":"0.18%","time":"03:04","volumn":"1.86\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.22","rise":"0.24%","time":"03:05","volumn":"1.86\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.15","rise":"0.11%","time":"03:06","volumn":"1.89\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.15","rise":"0.11%","time":"03:07","volumn":"1.90\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.20","rise":"0.20%","time":"03:08","volumn":"1.91\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.24","rise":"0.28%","time":"03:09","volumn":"1.92\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.19","rise":"0.18%","time":"03:10","volumn":"1.92\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.20","rise":"0.21%","time":"03:11","volumn":"1.93\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.27","rise":"0.33%","time":"03:12","volumn":"1.94\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.31","rise":"0.41%","time":"03:13","volumn":"1.94\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.35","rise":"0.48%","time":"03:14","volumn":"1.95\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.35","rise":"0.48%","time":"03:15","volumn":"1.96\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.36","rise":"0.50%","time":"03:16","volumn":"1.96\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.42","rise":"0.61%","time":"03:17","volumn":"1.97\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.54","rise":"0.83%","time":"03:18","volumn":"1.98\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.45","rise":"0.67%","time":"03:19","volumn":"1.99\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.52","rise":"0.79%","time":"03:20","volumn":"1.99\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.24","rise":"0.28%","time":"03:21","volumn":"2.00\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.28","rise":"0.35%","time":"03:22","volumn":"2.03\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.22","rise":"0.24%","time":"03:23","volumn":"2.04\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.35","rise":"0.48%","time":"03:24","volumn":"2.05\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.28","rise":"0.35%","time":"03:25","volumn":"2.05\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.43","rise":"0.63%","time":"03:26","volumn":"2.06\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.44","rise":"0.65%","time":"03:27","volumn":"2.07\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.49","rise":"0.74%","time":"03:28","volumn":"2.07\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.40","rise":"0.57%","time":"03:29","volumn":"2.08\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.38","rise":"0.53%","time":"03:30","volumn":"2.09\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.44","rise":"0.64%","time":"03:31","volumn":"2.10\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.44","rise":"0.65%","time":"03:32","volumn":"2.11\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.33","rise":"0.44%","time":"03:33","volumn":"2.12\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.25","rise":"0.30%","time":"03:34","volumn":"2.12\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.16","rise":"0.13%","time":"03:35","volumn":"2.13\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.12","rise":"0.06%","time":"03:36","volumn":"2.15\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.06","rise":"-0.06%","time":"03:37","volumn":"2.17\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.01","rise":"-0.15%","time":"03:38","volumn":"2.18\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.09","rise":"0.00%","time":"03:39","volumn":"2.19\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.04","rise":"-0.09%","time":"03:40","volumn":"2.20\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.95","rise":"-0.26%","time":"03:41","volumn":"2.21\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.95","rise":"-0.27%","time":"03:42","volumn":"2.22\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.00","rise":"-0.17%","time":"03:43","volumn":"2.22\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.87","rise":"-0.42%","time":"03:44","volumn":"2.23\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.81","rise":"-0.52%","time":"03:45","volumn":"2.25\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.83","rise":"-0.48%","time":"03:46","volumn":"2.26\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.77","rise":"-0.60%","time":"03:47","volumn":"2.28\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.79","rise":"-0.55%","time":"03:48","volumn":"2.28\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.72","rise":"-0.68%","time":"03:49","volumn":"2.29\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.82","rise":"-0.50%","time":"03:50","volumn":"2.30\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.76","rise":"-0.61%","time":"03:51","volumn":"2.32\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.88","rise":"-0.39%","time":"03:52","volumn":"2.34\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.88","rise":"-0.39%","time":"03:53","volumn":"2.35\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.03","rise":"-0.10%","time":"03:54","volumn":"2.39\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.04","rise":"-0.09%","time":"03:55","volumn":"2.42\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.01","rise":"-0.15%","time":"03:56","volumn":"2.46\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.00","rise":"-0.17%","time":"03:57","volumn":"2.49\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.00","rise":"-0.17%","time":"03:58","volumn":"2.52\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"53.98","rise":"-0.19%","time":"03:59","volumn":"2.58\u4e07"},{"date":"2024\/09\/19 \u661f\u671f\u56db","price":"54.00","rise":"-0.17%","time":"04:00","volumn":"3.18\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Etsy[ETSY]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_ETSY.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/ETSY.html?from=360search","volume":"317.52\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/04","2024\/09\/17"]},"cy":{"o":["87.03","78.15","69.27","60.38","51.50"]},"cyrate":{"o":["36.54%","22.60%","8.67%","-5.27%","-19.20%"]},"p":[{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"63.74","rise":"0","time":"10\/04","volumn":"3.15\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"62.86","rise":"-1.38%","time":"10\/05","volumn":"3.62\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"62.72","rise":"-1.60%","time":"10\/06","volumn":"3.07\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"63.38","rise":"-0.56%","time":"10\/09","volumn":"2.62\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"63.71","rise":"-0.05%","time":"10\/10","volumn":"3.57\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"64.84","rise":"1.73%","time":"10\/11","volumn":"2.73\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"64.76","rise":"1.60%","time":"10\/12","volumn":"2.99\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"63.17","rise":"-0.89%","time":"10\/13","volumn":"3.45\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"66.47","rise":"4.28%","time":"10\/16","volumn":"4.51\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"70.06","rise":"9.92%","time":"10\/17","volumn":"4.84\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"67.90","rise":"6.53%","time":"10\/18","volumn":"3.07\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"65.42","rise":"2.64%","time":"10\/19","volumn":"3.70\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"64.90","rise":"1.82%","time":"10\/20","volumn":"3.53\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"64.15","rise":"0.64%","time":"10\/23","volumn":"2.94\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"64.59","rise":"1.33%","time":"10\/24","volumn":"2.70\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"62.96","rise":"-1.22%","time":"10\/25","volumn":"3.56\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"62.37","rise":"-2.15%","time":"10\/26","volumn":"3.99\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"62.46","rise":"-2.01%","time":"10\/27","volumn":"3.06\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"61.31","rise":"-3.81%","time":"10\/30","volumn":"4.46\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"62.30","rise":"-2.26%","time":"10\/31","volumn":"2.93\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"60.66","rise":"-4.83%","time":"11\/01","volumn":"7.53\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"61.63","rise":"-3.31%","time":"11\/02","volumn":"10.42\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"65.25","rise":"2.37%","time":"11\/03","volumn":"5.48\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"63.08","rise":"-1.04%","time":"11\/06","volumn":"3.30\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"64.84","rise":"1.73%","time":"11\/07","volumn":"3.48\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"63.99","rise":"0.39%","time":"11\/08","volumn":"3.04\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"62.02","rise":"-2.70%","time":"11\/09","volumn":"2.75\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"63.24","rise":"-0.78%","time":"11\/10","volumn":"2.56\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"63.21","rise":"-0.83%","time":"11\/13","volumn":"2.30\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"68.38","rise":"7.28%","time":"11\/14","volumn":"4.58\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"71.74","rise":"12.55%","time":"11\/15","volumn":"5.66\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"70.15","rise":"10.06%","time":"11\/16","volumn":"3.65\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"72.53","rise":"13.79%","time":"11\/17","volumn":"3.82\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"72.07","rise":"13.07%","time":"11\/20","volumn":"3.39\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"70.59","rise":"10.75%","time":"11\/21","volumn":"2.58\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"71.48","rise":"12.14%","time":"11\/22","volumn":"1.90\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"71.82","rise":"12.68%","time":"11\/24","volumn":"8820.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"73.95","rise":"16.02%","time":"11\/27","volumn":"5.02\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"75.27","rise":"18.09%","time":"11\/28","volumn":"4.43\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"77.20","rise":"21.12%","time":"11\/29","volumn":"4.87\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"75.81","rise":"18.94%","time":"11\/30","volumn":"4.51\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"82.04","rise":"28.71%","time":"12\/01","volumn":"5.83\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"82.99","rise":"30.20%","time":"12\/04","volumn":"5.97\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"81.66","rise":"28.11%","time":"12\/05","volumn":"3.37\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"79.54","rise":"24.79%","time":"12\/06","volumn":"3.76\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"78.97","rise":"23.89%","time":"12\/07","volumn":"3.12\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"80.08","rise":"25.64%","time":"12\/08","volumn":"4.55\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"84.69","rise":"32.87%","time":"12\/11","volumn":"6.82\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"85.82","rise":"34.64%","time":"12\/12","volumn":"3.63\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"83.97","rise":"31.74%","time":"12\/13","volumn":"13.56\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"83.26","rise":"30.62%","time":"12\/14","volumn":"6.85\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"80.68","rise":"26.58%","time":"12\/15","volumn":"10.17\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"84.46","rise":"32.51%","time":"12\/18","volumn":"7.65\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"87.03","rise":"36.54%","time":"12\/19","volumn":"6.16\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"83.59","rise":"31.14%","time":"12\/20","volumn":"4.46\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"85.24","rise":"33.73%","time":"12\/21","volumn":"2.66\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"84.95","rise":"33.28%","time":"12\/22","volumn":"1.91\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"82.59","rise":"29.57%","time":"12\/26","volumn":"2.35\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"82.39","rise":"29.26%","time":"12\/27","volumn":"2.32\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"81.92","rise":"28.52%","time":"12\/28","volumn":"2.12\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"81.05","rise":"27.16%","time":"12\/29","volumn":"2.40\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"81.08","rise":"27.20%","time":"01\/02","volumn":"3.80\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"79.13","rise":"24.14%","time":"01\/03","volumn":"6.42\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"76.29","rise":"19.69%","time":"01\/04","volumn":"5.82\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"75.64","rise":"18.67%","time":"01\/05","volumn":"3.92\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"77.76","rise":"22.00%","time":"01\/08","volumn":"3.95\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"76.81","rise":"20.51%","time":"01\/09","volumn":"3.01\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"74.72","rise":"17.23%","time":"01\/10","volumn":"3.46\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"73.04","rise":"14.59%","time":"01\/11","volumn":"4.08\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"70.34","rise":"10.35%","time":"01\/12","volumn":"3.73\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"67.86","rise":"6.46%","time":"01\/16","volumn":"8.60\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"68.32","rise":"7.19%","time":"01\/17","volumn":"4.74\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"69.22","rise":"8.60%","time":"01\/18","volumn":"4.39\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"70.66","rise":"10.86%","time":"01\/19","volumn":"3.59\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"70.82","rise":"11.11%","time":"01\/22","volumn":"3.11\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"70.22","rise":"10.17%","time":"01\/23","volumn":"1.88\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"68.32","rise":"7.19%","time":"01\/24","volumn":"2.79\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"69.56","rise":"9.13%","time":"01\/25","volumn":"2.60\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"69.53","rise":"9.08%","time":"01\/26","volumn":"3.46\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"70.82","rise":"11.11%","time":"01\/29","volumn":"3.05\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"69.72","rise":"9.38%","time":"01\/30","volumn":"1.85\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"66.56","rise":"4.42%","time":"01\/31","volumn":"2.81\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"72.62","rise":"13.93%","time":"02\/01","volumn":"13.68\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"75.70","rise":"18.76%","time":"02\/02","volumn":"7.35\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"74.82","rise":"17.38%","time":"02\/05","volumn":"3.19\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"74.85","rise":"17.43%","time":"02\/06","volumn":"2.30\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"73.26","rise":"14.94%","time":"02\/07","volumn":"2.42\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"74.49","rise":"16.87%","time":"02\/08","volumn":"2.10\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"78.09","rise":"22.51%","time":"02\/09","volumn":"4.24\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"78.85","rise":"23.71%","time":"02\/12","volumn":"3.55\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"74.39","rise":"16.71%","time":"02\/13","volumn":"4.24\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"76.19","rise":"19.53%","time":"02\/14","volumn":"2.60\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"77.76","rise":"22.00%","time":"02\/15","volumn":"2.21\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"76.57","rise":"20.13%","time":"02\/16","volumn":"2.38\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"75.87","rise":"19.03%","time":"02\/20","volumn":"5.06\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"77.13","rise":"21.01%","time":"02\/21","volumn":"5.48\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"70.62","rise":"10.79%","time":"02\/22","volumn":"10.55\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"73.98","rise":"16.07%","time":"02\/23","volumn":"7.99\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"71.96","rise":"12.90%","time":"02\/26","volumn":"4.26\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"72.08","rise":"13.08%","time":"02\/27","volumn":"4.15\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"71.00","rise":"11.39%","time":"02\/28","volumn":"2.06\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"71.69","rise":"12.47%","time":"02\/29","volumn":"3.01\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"69.81","rise":"9.52%","time":"03\/01","volumn":"2.88\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"67.71","rise":"6.23%","time":"03\/04","volumn":"3.56\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"68.55","rise":"7.55%","time":"03\/05","volumn":"4.37\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"68.61","rise":"7.64%","time":"03\/06","volumn":"2.76\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"68.40","rise":"7.31%","time":"03\/07","volumn":"2.63\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"72.31","rise":"13.45%","time":"03\/08","volumn":"5.70\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"72.92","rise":"14.40%","time":"03\/11","volumn":"3.35\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"71.42","rise":"12.05%","time":"03\/12","volumn":"2.66\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"69.76","rise":"9.44%","time":"03\/13","volumn":"2.79\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"67.42","rise":"5.77%","time":"03\/14","volumn":"4.33\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"66.26","rise":"3.95%","time":"03\/15","volumn":"7.88\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"66.07","rise":"3.66%","time":"03\/18","volumn":"2.62\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"66.84","rise":"4.86%","time":"03\/19","volumn":"4.95\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"68.51","rise":"7.48%","time":"03\/20","volumn":"4.49\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"68.11","rise":"6.86%","time":"03\/21","volumn":"2.76\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.82","rise":"6.40%","time":"03\/22","volumn":"1.80\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"65.75","rise":"3.15%","time":"03\/25","volumn":"2.70\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"65.80","rise":"3.23%","time":"03\/26","volumn":"1.87\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.99","rise":"6.67%","time":"03\/27","volumn":"2.39\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.72","rise":"7.81%","time":"03\/28","volumn":"2.24\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"65.90","rise":"3.39%","time":"04\/01","volumn":"2.96\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"65.18","rise":"2.26%","time":"04\/02","volumn":"2.62\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"65.15","rise":"2.21%","time":"04\/03","volumn":"2.42\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"65.56","rise":"2.86%","time":"04\/04","volumn":"3.89\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"64.98","rise":"1.95%","time":"04\/05","volumn":"2.60\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"66.10","rise":"3.70%","time":"04\/08","volumn":"2.68\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"68.67","rise":"7.73%","time":"04\/09","volumn":"3.00\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"67.69","rise":"6.20%","time":"04\/10","volumn":"2.56\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"68.41","rise":"7.33%","time":"04\/11","volumn":"1.94\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"67.05","rise":"5.19%","time":"04\/12","volumn":"1.77\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"66.73","rise":"4.69%","time":"04\/15","volumn":"3.00\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"68.36","rise":"7.25%","time":"04\/16","volumn":"3.63\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"67.49","rise":"5.88%","time":"04\/17","volumn":"2.53\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"67.34","rise":"5.65%","time":"04\/18","volumn":"3.37\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"66.76","rise":"4.74%","time":"04\/19","volumn":"2.22\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"66.45","rise":"4.25%","time":"04\/22","volumn":"2.72\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"68.35","rise":"7.23%","time":"04\/23","volumn":"2.49\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.87","rise":"4.91%","time":"04\/24","volumn":"2.64\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"67.20","rise":"5.43%","time":"04\/25","volumn":"2.17\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"67.43","rise":"5.79%","time":"04\/26","volumn":"2.07\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"68.88","rise":"8.06%","time":"04\/29","volumn":"3.17\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"68.67","rise":"7.73%","time":"04\/30","volumn":"2.72\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"69.74","rise":"9.41%","time":"05\/01","volumn":"6.11\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.24","rise":"-7.06%","time":"05\/02","volumn":"19.86\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"59.97","rise":"-5.91%","time":"05\/03","volumn":"5.62\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"62.46","rise":"-2.01%","time":"05\/06","volumn":"5.26\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"62.77","rise":"-1.52%","time":"05\/07","volumn":"2.03\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"62.57","rise":"-1.84%","time":"05\/08","volumn":"3.59\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"63.45","rise":"-0.45%","time":"05\/09","volumn":"2.60\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"61.92","rise":"-2.86%","time":"05\/10","volumn":"3.12\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"62.51","rise":"-1.93%","time":"05\/13","volumn":"3.72\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"63.57","rise":"-0.27%","time":"05\/14","volumn":"4.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"64.57","rise":"1.30%","time":"05\/15","volumn":"2.67\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"64.09","rise":"0.55%","time":"05\/16","volumn":"2.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"63.97","rise":"0.36%","time":"05\/17","volumn":"2.05\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"64.13","rise":"0.61%","time":"05\/20","volumn":"2.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"64.18","rise":"0.69%","time":"05\/21","volumn":"2.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"64.04","rise":"0.47%","time":"05\/22","volumn":"2.12\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"62.08","rise":"-2.60%","time":"05\/23","volumn":"2.37\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"60.62","rise":"-4.89%","time":"05\/24","volumn":"5.39\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"61.07","rise":"-4.19%","time":"05\/28","volumn":"2.79\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"60.80","rise":"-4.61%","time":"05\/29","volumn":"2.08\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"61.43","rise":"-3.62%","time":"05\/30","volumn":"3.50\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"63.47","rise":"-0.42%","time":"05\/31","volumn":"4.23\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"65.20","rise":"2.29%","time":"06\/03","volumn":"5.23\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"64.91","rise":"1.84%","time":"06\/04","volumn":"2.31\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"64.86","rise":"1.76%","time":"06\/05","volumn":"2.14\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"66.22","rise":"3.89%","time":"06\/06","volumn":"2.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"65.28","rise":"2.42%","time":"06\/07","volumn":"2.06\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"66.07","rise":"3.66%","time":"06\/10","volumn":"1.57\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"65.46","rise":"2.70%","time":"06\/11","volumn":"2.59\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"63.27","rise":"-0.74%","time":"06\/12","volumn":"3.51\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"60.14","rise":"-5.65%","time":"06\/13","volumn":"3.52\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"58.87","rise":"-7.64%","time":"06\/14","volumn":"3.76\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"58.70","rise":"-7.91%","time":"06\/17","volumn":"2.91\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"57.67","rise":"-9.52%","time":"06\/18","volumn":"2.72\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"58.20","rise":"-8.69%","time":"06\/20","volumn":"2.81\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"60.17","rise":"-5.60%","time":"06\/21","volumn":"7.62\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"59.95","rise":"-5.95%","time":"06\/24","volumn":"3.11\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"59.49","rise":"-6.67%","time":"06\/25","volumn":"2.58\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"59.49","rise":"-6.67%","time":"06\/26","volumn":"2.63\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"58.72","rise":"-7.88%","time":"06\/27","volumn":"4.48\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"58.98","rise":"-7.47%","time":"06\/28","volumn":"4.40\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"57.01","rise":"-10.56%","time":"07\/01","volumn":"2.91\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"58.26","rise":"-8.60%","time":"07\/02","volumn":"2.06\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"58.23","rise":"-8.64%","time":"07\/03","volumn":"1.14\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"58.45","rise":"-8.30%","time":"07\/05","volumn":"1.64\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"55.37","rise":"-13.13%","time":"07\/08","volumn":"5.00\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"57.01","rise":"-10.56%","time":"07\/09","volumn":"2.97\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"57.32","rise":"-10.07%","time":"07\/10","volumn":"3.36\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"58.31","rise":"-8.52%","time":"07\/11","volumn":"2.60\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"60.50","rise":"-5.08%","time":"07\/12","volumn":"4.08\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"61.57","rise":"-3.40%","time":"07\/15","volumn":"2.59\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"65.47","rise":"2.71%","time":"07\/16","volumn":"4.15\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"64.95","rise":"1.90%","time":"07\/17","volumn":"3.42\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"63.66","rise":"-0.13%","time":"07\/18","volumn":"2.34\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"62.76","rise":"-1.54%","time":"07\/19","volumn":"3.04\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"62.39","rise":"-2.12%","time":"07\/22","volumn":"3.64\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"60.79","rise":"-4.63%","time":"07\/23","volumn":"3.09\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"60.26","rise":"-5.46%","time":"07\/24","volumn":"2.84\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"60.43","rise":"-5.19%","time":"07\/25","volumn":"2.37\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"62.27","rise":"-2.31%","time":"07\/26","volumn":"3.00\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"63.87","rise":"0.20%","time":"07\/29","volumn":"2.89\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"64.52","rise":"1.22%","time":"07\/30","volumn":"2.71\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"65.14","rise":"2.20%","time":"07\/31","volumn":"4.75\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"60.16","rise":"-5.62%","time":"08\/01","volumn":"7.83\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"59.35","rise":"-6.89%","time":"08\/02","volumn":"3.77\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"55.45","rise":"-13.01%","time":"08\/05","volumn":"7.24\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"53.98","rise":"-15.31%","time":"08\/06","volumn":"6.39\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"53.36","rise":"-16.28%","time":"08\/07","volumn":"3.63\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"54.23","rise":"-14.92%","time":"08\/08","volumn":"2.43\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"54.97","rise":"-13.76%","time":"08\/09","volumn":"2.82\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"53.19","rise":"-16.55%","time":"08\/12","volumn":"3.28\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"54.06","rise":"-15.18%","time":"08\/13","volumn":"2.82\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"51.50","rise":"-19.20%","time":"08\/14","volumn":"3.47\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"53.73","rise":"-15.70%","time":"08\/15","volumn":"4.18\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"53.91","rise":"-15.42%","time":"08\/16","volumn":"2.01\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"54.88","rise":"-13.90%","time":"08\/19","volumn":"2.44\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"54.26","rise":"-14.87%","time":"08\/20","volumn":"2.12\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"54.64","rise":"-14.28%","time":"08\/21","volumn":"2.26\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"53.79","rise":"-15.61%","time":"08\/22","volumn":"2.45\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"55.40","rise":"-13.08%","time":"08\/23","volumn":"2.46\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"55.16","rise":"-13.46%","time":"08\/26","volumn":"2.43\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"55.39","rise":"-13.10%","time":"08\/27","volumn":"2.34\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"55.23","rise":"-13.35%","time":"08\/28","volumn":"2.58\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"55.50","rise":"-12.93%","time":"08\/29","volumn":"1.86\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"55.09","rise":"-13.57%","time":"08\/30","volumn":"9.73\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"54.76","rise":"-14.09%","time":"09\/03","volumn":"3.96\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"55.57","rise":"-12.82%","time":"09\/04","volumn":"3.37\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"55.57","rise":"-12.82%","time":"09\/05","volumn":"3.07\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"53.19","rise":"-16.55%","time":"09\/06","volumn":"3.49\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"52.35","rise":"-17.87%","time":"09\/09","volumn":"4.83\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"52.58","rise":"-17.51%","time":"09\/10","volumn":"3.54\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"51.92","rise":"-18.54%","time":"09\/11","volumn":"3.64\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"51.74","rise":"-18.83%","time":"09\/12","volumn":"3.03\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"55.65","rise":"-12.69%","time":"09\/13","volumn":"6.20\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"53.88","rise":"-15.47%","time":"09\/16","volumn":"4.50\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"54.09","rise":"-15.14%","time":"09\/17","volumn":"3.23\u4e07"}],"points":"240"}}