{"amount":"2360.35\u4e07","changeAmount":"-2.28","close":"57.84","currentPrice":"55.56","currenttime":"2024-05-30 04:00:40","e":{"@attributes":{"datetime":"2024-05-30 04:00:40","e1":"55.56","e2":"-2.28","e3":"(-3.94%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/23","05\/24","05\/25","05\/28","05\/29"]},"cy":{"o":["58.25","57.80","57.35","56.90","56.45"]},"cyrate":{"o":["1.30%","0.52%","-0.26%","-1.04%","-1.83%"]},"p":[{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.50","rise":"0","time":"02:35","volumn":"32.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.51","rise":"0.02%","time":"02:40","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.47","rise":"-0.05%","time":"02:45","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.41","rise":"-0.16%","time":"02:50","volumn":"32.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.45","rise":"-0.09%","time":"02:55","volumn":"36.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.47","rise":"-0.06%","time":"03:00","volumn":"35.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.48","rise":"-0.04%","time":"03:05","volumn":"28.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.48","rise":"-0.03%","time":"03:10","volumn":"24.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.52","rise":"0.03%","time":"03:15","volumn":"20.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.55","rise":"0.08%","time":"03:20","volumn":"20.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.50","rise":"0.00%","time":"03:25","volumn":"51.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.52","rise":"0.03%","time":"03:30","volumn":"283.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.52","rise":"0.03%","time":"03:35","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.80","rise":"0.52%","time":"03:40","volumn":"123.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.79","rise":"0.50%","time":"03:45","volumn":"63.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.77","rise":"0.47%","time":"03:50","volumn":"55.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.90","rise":"0.70%","time":"03:55","volumn":"285.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.92","rise":"0.73%","time":"04:00","volumn":"1320.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.99","rise":"0.85%","time":"21:35","volumn":"177.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.02","rise":"0.90%","time":"21:40","volumn":"34.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.25","rise":"1.30%","time":"21:45","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.15","rise":"1.13%","time":"21:50","volumn":"24.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.01","rise":"0.88%","time":"21:55","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.04","rise":"0.94%","time":"22:00","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.02","rise":"0.90%","time":"22:05","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.03","rise":"0.93%","time":"22:10","volumn":"49.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.10","rise":"1.04%","time":"22:15","volumn":"97.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.94","rise":"0.76%","time":"22:20","volumn":"15.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.92","rise":"0.72%","time":"22:25","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.92","rise":"0.72%","time":"22:30","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.99","rise":"0.86%","time":"22:35","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.97","rise":"0.82%","time":"22:40","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.89","rise":"0.68%","time":"22:45","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.74","rise":"0.42%","time":"22:50","volumn":"73.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.72","rise":"0.38%","time":"22:55","volumn":"22.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.92","rise":"0.73%","time":"23:00","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.92","rise":"0.73%","time":"23:05","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.92","rise":"0.73%","time":"23:10","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.84","rise":"0.59%","time":"23:15","volumn":"18.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.89","rise":"0.68%","time":"23:20","volumn":"18.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.98","rise":"0.83%","time":"23:25","volumn":"83.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.00","rise":"0.87%","time":"23:30","volumn":"21.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.96","rise":"0.80%","time":"23:35","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.92","rise":"0.73%","time":"23:40","volumn":"92.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"58.05","rise":"0.96%","time":"23:45","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.97","rise":"0.82%","time":"23:50","volumn":"36.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.98","rise":"0.83%","time":"23:55","volumn":"46.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.97","rise":"0.82%","time":"00:00","volumn":"59.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.00","rise":"0.87%","time":"00:05","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.02","rise":"0.90%","time":"00:10","volumn":"139.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.98","rise":"0.83%","time":"00:15","volumn":"54.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.09","rise":"1.02%","time":"00:20","volumn":"76.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.16","rise":"1.15%","time":"00:25","volumn":"142.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.11","rise":"1.06%","time":"00:30","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.11","rise":"1.06%","time":"00:35","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.10","rise":"1.04%","time":"00:40","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"58.02","rise":"0.90%","time":"00:45","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.90","rise":"0.70%","time":"00:50","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.83","rise":"0.57%","time":"00:55","volumn":"36.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.76","rise":"0.44%","time":"01:00","volumn":"24.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.73","rise":"0.40%","time":"01:05","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.73","rise":"0.40%","time":"01:10","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.79","rise":"0.50%","time":"01:15","volumn":"30.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.83","rise":"0.57%","time":"01:20","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.83","rise":"0.57%","time":"01:25","volumn":"20.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.74","rise":"0.42%","time":"01:30","volumn":"28.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.61","rise":"0.19%","time":"01:35","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.60","rise":"0.17%","time":"01:40","volumn":"42.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.55","rise":"0.09%","time":"01:45","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.73","rise":"0.40%","time":"01:50","volumn":"49.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.65","rise":"0.26%","time":"01:55","volumn":"153.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.73","rise":"0.39%","time":"02:00","volumn":"77.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.76","rise":"0.45%","time":"02:05","volumn":"120.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.70","rise":"0.35%","time":"02:10","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.80","rise":"0.52%","time":"02:15","volumn":"53.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.75","rise":"0.43%","time":"02:20","volumn":"280.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.59","rise":"0.16%","time":"02:25","volumn":"236.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.64","rise":"0.24%","time":"02:30","volumn":"214.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.51","rise":"0.02%","time":"02:35","volumn":"486.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.47","rise":"-0.06%","time":"02:40","volumn":"51.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.35","rise":"-0.26%","time":"02:45","volumn":"24.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.52","rise":"0.04%","time":"02:50","volumn":"46.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.53","rise":"0.05%","time":"02:55","volumn":"49.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.57","rise":"0.12%","time":"03:00","volumn":"35.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.61","rise":"0.19%","time":"03:05","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.78","rise":"0.49%","time":"03:10","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.71","rise":"0.37%","time":"03:15","volumn":"40.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.67","rise":"0.30%","time":"03:20","volumn":"47.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.66","rise":"0.28%","time":"03:25","volumn":"36.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.56","rise":"0.11%","time":"03:30","volumn":"51.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.65","rise":"0.26%","time":"03:35","volumn":"48.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.65","rise":"0.26%","time":"03:40","volumn":"45.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.68","rise":"0.31%","time":"03:45","volumn":"61.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.66","rise":"0.27%","time":"03:50","volumn":"119.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.73","rise":"0.40%","time":"03:55","volumn":"184.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.75","rise":"0.43%","time":"04:00","volumn":"1579.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.66","rise":"0.28%","time":"21:35","volumn":"32.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.66","rise":"0.28%","time":"21:40","volumn":"0"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.64","rise":"0.25%","time":"21:45","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.45","rise":"-0.09%","time":"21:50","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.45","rise":"-0.09%","time":"21:55","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.45","rise":"-0.09%","time":"22:00","volumn":"2.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.08","rise":"-0.73%","time":"22:05","volumn":"20.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.32","rise":"-0.31%","time":"22:10","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.35","rise":"-0.25%","time":"22:15","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.39","rise":"-0.19%","time":"22:20","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.16","rise":"-0.58%","time":"22:25","volumn":"43.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.10","rise":"-0.70%","time":"22:30","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.97","rise":"-0.92%","time":"22:35","volumn":"28.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.01","rise":"-0.85%","time":"22:40","volumn":"24.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.16","rise":"-0.60%","time":"22:45","volumn":"23.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.98","rise":"-0.90%","time":"22:50","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.97","rise":"-0.92%","time":"22:55","volumn":"18.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.05","rise":"-0.77%","time":"23:00","volumn":"24.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.09","rise":"-0.72%","time":"23:05","volumn":"25.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.30","rise":"-0.34%","time":"23:10","volumn":"29.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.29","rise":"-0.37%","time":"23:15","volumn":"30.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.20","rise":"-0.52%","time":"23:20","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.09","rise":"-0.71%","time":"23:25","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.13","rise":"-0.64%","time":"23:30","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.13","rise":"-0.64%","time":"23:35","volumn":"11.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.25","rise":"-0.43%","time":"23:40","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.20","rise":"-0.52%","time":"23:45","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.15","rise":"-0.61%","time":"23:50","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"57.15","rise":"-0.61%","time":"23:55","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.25","rise":"-0.43%","time":"00:00","volumn":"34.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.32","rise":"-0.31%","time":"00:05","volumn":"21.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.26","rise":"-0.42%","time":"00:10","volumn":"21.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.26","rise":"-0.42%","time":"00:15","volumn":"4.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.30","rise":"-0.36%","time":"00:20","volumn":"44.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.42","rise":"-0.14%","time":"00:25","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.35","rise":"-0.26%","time":"00:30","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.47","rise":"-0.05%","time":"00:35","volumn":"16.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.44","rise":"-0.11%","time":"00:40","volumn":"18.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.38","rise":"-0.21%","time":"00:45","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.27","rise":"-0.41%","time":"00:50","volumn":"12.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.25","rise":"-0.43%","time":"00:55","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.28","rise":"-0.38%","time":"01:00","volumn":"10.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.19","rise":"-0.55%","time":"01:05","volumn":"22.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.19","rise":"-0.55%","time":"01:10","volumn":"3.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.20","rise":"-0.52%","time":"01:15","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.17","rise":"-0.57%","time":"01:20","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.17","rise":"-0.57%","time":"01:25","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.12","rise":"-0.65%","time":"01:30","volumn":"18.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.06","rise":"-0.77%","time":"01:35","volumn":"11.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.91","rise":"-1.03%","time":"01:40","volumn":"16.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.87","rise":"-1.10%","time":"01:45","volumn":"19.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.85","rise":"-1.12%","time":"01:50","volumn":"2.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.88","rise":"-1.08%","time":"01:55","volumn":"24.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.83","rise":"-1.17%","time":"02:00","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.69","rise":"-1.41%","time":"02:05","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.77","rise":"-1.27%","time":"02:10","volumn":"16.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.69","rise":"-1.41%","time":"02:15","volumn":"8.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.45","rise":"-1.83%","time":"02:20","volumn":"51.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.51","rise":"-1.72%","time":"02:25","volumn":"18.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.60","rise":"-1.57%","time":"02:30","volumn":"41.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.60","rise":"-1.57%","time":"02:35","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.62","rise":"-1.53%","time":"02:40","volumn":"52.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.66","rise":"-1.46%","time":"02:45","volumn":"46.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.58","rise":"-1.60%","time":"02:50","volumn":"8.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.51","rise":"-1.73%","time":"02:55","volumn":"26.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.47","rise":"-1.79%","time":"03:00","volumn":"24.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.56","rise":"-1.63%","time":"03:05","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.56","rise":"-1.63%","time":"03:10","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.57","rise":"-1.62%","time":"03:15","volumn":"26.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.46","rise":"-1.81%","time":"03:20","volumn":"33.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.47","rise":"-1.79%","time":"03:25","volumn":"31.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.51","rise":"-1.73%","time":"03:30","volumn":"13.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.51","rise":"-1.73%","time":"03:35","volumn":"48.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.66","rise":"-1.46%","time":"03:40","volumn":"80.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.65","rise":"-1.48%","time":"03:45","volumn":"78.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.72","rise":"-1.36%","time":"03:50","volumn":"121.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.68","rise":"-1.43%","time":"03:55","volumn":"184.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.65","rise":"-1.48%","time":"04:00","volumn":"2967.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.93","rise":"-0.99%","time":"21:35","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.95","rise":"-0.96%","time":"21:40","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.99","rise":"-0.89%","time":"21:45","volumn":"11.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.11","rise":"-0.68%","time":"21:50","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.00","rise":"-0.87%","time":"21:55","volumn":"7.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.00","rise":"-0.87%","time":"22:00","volumn":"26.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.02","rise":"-0.83%","time":"22:05","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.14","rise":"-0.63%","time":"22:10","volumn":"26.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.27","rise":"-0.40%","time":"22:15","volumn":"19.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.12","rise":"-0.66%","time":"22:20","volumn":"106.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.17","rise":"-0.57%","time":"22:25","volumn":"5.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.15","rise":"-0.61%","time":"22:30","volumn":"11.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.15","rise":"-0.61%","time":"22:35","volumn":"11.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.15","rise":"-0.61%","time":"22:40","volumn":"3.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"56.86","rise":"-1.11%","time":"22:45","volumn":"53.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.04","rise":"-0.80%","time":"22:50","volumn":"27.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.03","rise":"-0.82%","time":"22:55","volumn":"26.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.09","rise":"-0.72%","time":"23:00","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.14","rise":"-0.63%","time":"23:05","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.20","rise":"-0.52%","time":"23:10","volumn":"25.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.38","rise":"-0.21%","time":"23:15","volumn":"20.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.46","rise":"-0.07%","time":"23:20","volumn":"9.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.47","rise":"-0.06%","time":"23:25","volumn":"18.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.54","rise":"0.07%","time":"23:30","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.55","rise":"0.08%","time":"23:35","volumn":"3.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.30","rise":"-0.36%","time":"23:40","volumn":"35.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.33","rise":"-0.30%","time":"23:45","volumn":"14.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.32","rise":"-0.31%","time":"23:50","volumn":"6.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.36","rise":"-0.24%","time":"23:55","volumn":"9.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.33","rise":"-0.30%","time":"00:00","volumn":"19.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.37","rise":"-0.23%","time":"00:05","volumn":"8.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.53","rise":"0.05%","time":"00:10","volumn":"86.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.53","rise":"0.06%","time":"00:15","volumn":"12.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.53","rise":"0.05%","time":"00:20","volumn":"20.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.36","rise":"-0.24%","time":"00:25","volumn":"19.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.34","rise":"-0.28%","time":"00:30","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.34","rise":"-0.28%","time":"00:35","volumn":"6.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.34","rise":"-0.28%","time":"00:40","volumn":"4.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.28","rise":"-0.38%","time":"00:45","volumn":"11.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.40","rise":"-0.17%","time":"00:50","volumn":"19.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.38","rise":"-0.22%","time":"00:55","volumn":"16.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.37","rise":"-0.23%","time":"01:00","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.38","rise":"-0.21%","time":"01:05","volumn":"2.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.38","rise":"-0.21%","time":"01:10","volumn":"6.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.49","rise":"-0.02%","time":"01:15","volumn":"26.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.59","rise":"0.17%","time":"01:20","volumn":"12.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.52","rise":"0.03%","time":"01:25","volumn":"46.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.55","rise":"0.08%","time":"01:30","volumn":"7.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.44","rise":"-0.11%","time":"01:35","volumn":"16.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.44","rise":"-0.11%","time":"01:40","volumn":"7.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.44","rise":"-0.11%","time":"01:45","volumn":"7.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.39","rise":"-0.19%","time":"01:50","volumn":"8.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.47","rise":"-0.06%","time":"01:55","volumn":"20.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.47","rise":"-0.06%","time":"02:00","volumn":"8.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.53","rise":"0.05%","time":"02:05","volumn":"30.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.53","rise":"0.05%","time":"02:10","volumn":"3.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.40","rise":"-0.17%","time":"02:15","volumn":"20.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.40","rise":"-0.17%","time":"02:20","volumn":"5.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.36","rise":"-0.24%","time":"02:25","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.38","rise":"-0.21%","time":"02:30","volumn":"17.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.36","rise":"-0.24%","time":"02:35","volumn":"10.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.44","rise":"-0.11%","time":"02:40","volumn":"23.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.52","rise":"0.03%","time":"02:45","volumn":"15.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.44","rise":"-0.10%","time":"02:50","volumn":"24.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.48","rise":"-0.03%","time":"02:55","volumn":"36.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.51","rise":"0.02%","time":"03:00","volumn":"21.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.48","rise":"-0.04%","time":"03:05","volumn":"49.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.54","rise":"0.07%","time":"03:10","volumn":"18.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.50","rise":"0.00%","time":"03:15","volumn":"13.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.54","rise":"0.07%","time":"03:20","volumn":"29.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.44","rise":"-0.10%","time":"03:25","volumn":"22.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.49","rise":"-0.02%","time":"03:30","volumn":"45.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.58","rise":"0.14%","time":"03:35","volumn":"29.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.58","rise":"0.15%","time":"03:40","volumn":"80.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.65","rise":"0.25%","time":"03:45","volumn":"60.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.70","rise":"0.35%","time":"03:50","volumn":"84.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.81","rise":"0.54%","time":"03:55","volumn":"169.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"57.88","rise":"0.66%","time":"04:00","volumn":"1523.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"58.20","rise":"1.23%","time":"21:35","volumn":"31.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.93","rise":"0.75%","time":"21:40","volumn":"7.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"58.19","rise":"1.20%","time":"21:45","volumn":"33.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"58.19","rise":"1.19%","time":"21:50","volumn":"16.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"58.02","rise":"0.90%","time":"21:55","volumn":"33.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.91","rise":"0.71%","time":"22:00","volumn":"22.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.76","rise":"0.45%","time":"22:05","volumn":"11.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.66","rise":"0.28%","time":"22:10","volumn":"33.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.78","rise":"0.49%","time":"22:15","volumn":"25.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.91","rise":"0.71%","time":"22:20","volumn":"28.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.89","rise":"0.68%","time":"22:25","volumn":"20.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.86","rise":"0.63%","time":"22:30","volumn":"31.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.91","rise":"0.71%","time":"22:35","volumn":"17.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.97","rise":"0.82%","time":"22:40","volumn":"42.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.96","rise":"0.80%","time":"22:45","volumn":"20.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"58.05","rise":"0.96%","time":"22:50","volumn":"28.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"58.05","rise":"0.96%","time":"22:55","volumn":"6.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"58.00","rise":"0.87%","time":"23:00","volumn":"22.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.89","rise":"0.68%","time":"23:05","volumn":"21.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"58.00","rise":"0.87%","time":"23:10","volumn":"21.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"58.00","rise":"0.87%","time":"23:15","volumn":"3.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"58.11","rise":"1.06%","time":"23:20","volumn":"13.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"58.11","rise":"1.06%","time":"23:25","volumn":"18.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"58.02","rise":"0.90%","time":"23:30","volumn":"11.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.91","rise":"0.72%","time":"23:35","volumn":"98.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.91","rise":"0.72%","time":"23:40","volumn":"2.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.95","rise":"0.78%","time":"23:45","volumn":"12.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"58.00","rise":"0.87%","time":"23:50","volumn":"27.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.98","rise":"0.84%","time":"23:55","volumn":"32.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.91","rise":"0.71%","time":"00:00","volumn":"19.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.90","rise":"0.70%","time":"00:05","volumn":"7.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.92","rise":"0.73%","time":"00:10","volumn":"46.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.91","rise":"0.70%","time":"00:15","volumn":"16.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.99","rise":"0.85%","time":"00:20","volumn":"6.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.99","rise":"0.85%","time":"00:25","volumn":"15.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.94","rise":"0.77%","time":"00:30","volumn":"14.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.92","rise":"0.73%","time":"00:35","volumn":"44.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.06","rise":"0.97%","time":"00:40","volumn":"14.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.06","rise":"0.97%","time":"00:45","volumn":"3.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.15","rise":"1.13%","time":"00:50","volumn":"57.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.21","rise":"1.23%","time":"00:55","volumn":"27.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.16","rise":"1.14%","time":"01:00","volumn":"28.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.99","rise":"0.85%","time":"01:05","volumn":"107.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.02","rise":"0.90%","time":"01:10","volumn":"29.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.02","rise":"0.91%","time":"01:15","volumn":"10.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.04","rise":"0.94%","time":"01:20","volumn":"18.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.03","rise":"0.93%","time":"01:25","volumn":"23.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.01","rise":"0.89%","time":"01:30","volumn":"50.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.01","rise":"0.88%","time":"01:35","volumn":"8.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"58.01","rise":"0.88%","time":"01:40","volumn":"23.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.95","rise":"0.78%","time":"01:45","volumn":"63.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.88","rise":"0.65%","time":"01:50","volumn":"68.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.82","rise":"0.56%","time":"01:55","volumn":"94.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.82","rise":"0.56%","time":"02:00","volumn":"8.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.83","rise":"0.57%","time":"02:05","volumn":"26.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.90","rise":"0.70%","time":"02:10","volumn":"28.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.91","rise":"0.71%","time":"02:15","volumn":"36.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.85","rise":"0.61%","time":"02:20","volumn":"31.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.59","rise":"0.17%","time":"02:25","volumn":"76.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.52","rise":"0.03%","time":"02:30","volumn":"34.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.44","rise":"-0.10%","time":"02:35","volumn":"56.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.45","rise":"-0.09%","time":"02:40","volumn":"14.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.48","rise":"-0.03%","time":"02:45","volumn":"37.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.48","rise":"-0.03%","time":"02:50","volumn":"22.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.45","rise":"-0.09%","time":"02:55","volumn":"26.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.45","rise":"-0.10%","time":"03:00","volumn":"32.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.43","rise":"-0.12%","time":"03:05","volumn":"22.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.46","rise":"-0.07%","time":"03:10","volumn":"21.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.41","rise":"-0.16%","time":"03:15","volumn":"20.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.45","rise":"-0.09%","time":"03:20","volumn":"51.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.58","rise":"0.14%","time":"03:25","volumn":"75.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.62","rise":"0.21%","time":"03:30","volumn":"22.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.69","rise":"0.33%","time":"03:35","volumn":"46.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.76","rise":"0.44%","time":"03:40","volumn":"54.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.78","rise":"0.49%","time":"03:45","volumn":"90.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.76","rise":"0.45%","time":"03:50","volumn":"382.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.86","rise":"0.63%","time":"03:55","volumn":"210.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.84","rise":"0.59%","time":"04:00","volumn":"1878.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"384.70","ratio":"-1.00%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"526.18","ratio":"-0.69%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"456.44","ratio":"-0.70%"}],"marketCapitalization":"41.55\u4ebf","maxPrice":"57.12","minPrice":"55.43","monthlyTendency":{"cx":{"o":["2024\/04\/30","2024\/05\/28"]},"cy":{"o":["57.92","55.56","53.20","50.84","48.48"]},"cyrate":{"o":["19.47%","15.28%","11.10%","6.91%","2.72%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.48","rise":"0","time":"04\/30","volumn":"7125.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"49.80","rise":"2.72%","time":"05\/01","volumn":"9477.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"51.26","rise":"5.73%","time":"05\/02","volumn":"4618.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"51.58","rise":"6.39%","time":"05\/03","volumn":"4668.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"52.39","rise":"8.07%","time":"05\/06","volumn":"5810.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"52.03","rise":"7.32%","time":"05\/07","volumn":"3816.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.93","rise":"9.18%","time":"05\/08","volumn":"4704.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"54.14","rise":"11.67%","time":"05\/09","volumn":"5363.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.43","rise":"12.27%","time":"05\/10","volumn":"4824.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.04","rise":"13.53%","time":"05\/13","volumn":"6857.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"55.74","rise":"14.98%","time":"05\/14","volumn":"4848.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.03","rise":"15.57%","time":"05\/15","volumn":"4634.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.31","rise":"16.15%","time":"05\/16","volumn":"3283.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.66","rise":"16.87%","time":"05\/17","volumn":"4475.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"56.91","rise":"17.39%","time":"05\/20","volumn":"3852.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.92","rise":"19.47%","time":"05\/21","volumn":"4319.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.75","rise":"19.12%","time":"05\/22","volumn":"5950.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.65","rise":"16.85%","time":"05\/23","volumn":"4890.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.88","rise":"19.39%","time":"05\/24","volumn":"3391.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.84","rise":"19.31%","time":"05\/28","volumn":"4807.00"}],"points":"20"},"open":"57.11","priceChangeRatio":"-3.94%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u7f8e\u9a70\u6295\u884c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["57.11","56.70","56.29","55.88","55.48"]},"cyrate":{"o":["-1.26%","-1.97%","-2.68%","-3.38%","-4.09%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.09","rise":"-1.30%","time":"21:31","volumn":"24.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.09","rise":"-1.30%","time":"21:32","volumn":"24.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.09","rise":"-1.30%","time":"21:33","volumn":"24.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.09","rise":"-1.30%","time":"21:34","volumn":"24.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.09","rise":"-1.30%","time":"21:35","volumn":"25.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.99","rise":"-1.46%","time":"21:36","volumn":"27.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.99","rise":"-1.46%","time":"21:37","volumn":"27.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.11","rise":"-1.26%","time":"21:38","volumn":"29.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.11","rise":"-1.26%","time":"21:39","volumn":"30.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.11","rise":"-1.26%","time":"21:40","volumn":"31.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.11","rise":"-1.26%","time":"21:41","volumn":"35.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.11","rise":"-1.26%","time":"21:42","volumn":"35.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.11","rise":"-1.26%","time":"21:43","volumn":"36.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"57.11","rise":"-1.26%","time":"21:44","volumn":"36.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.97","rise":"-1.50%","time":"21:45","volumn":"61.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.98","rise":"-1.48%","time":"21:46","volumn":"68.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.98","rise":"-1.48%","time":"21:47","volumn":"68.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.98","rise":"-1.48%","time":"21:48","volumn":"70.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.98","rise":"-1.48%","time":"21:49","volumn":"71.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.97","rise":"-1.50%","time":"21:50","volumn":"72.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.97","rise":"-1.50%","time":"21:51","volumn":"72.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.97","rise":"-1.50%","time":"21:52","volumn":"72.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.97","rise":"-1.50%","time":"21:53","volumn":"73.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.87","rise":"-1.68%","time":"21:54","volumn":"94.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.87","rise":"-1.68%","time":"21:55","volumn":"99.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.78","rise":"-1.84%","time":"21:56","volumn":"107.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.78","rise":"-1.84%","time":"21:57","volumn":"107.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.78","rise":"-1.84%","time":"21:58","volumn":"138.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.78","rise":"-1.84%","time":"21:59","volumn":"141.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.66","rise":"-2.04%","time":"22:00","volumn":"158.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.73","rise":"-1.93%","time":"22:01","volumn":"191.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.55","rise":"-2.23%","time":"22:02","volumn":"216.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.35","rise":"-2.57%","time":"22:03","volumn":"234.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.35","rise":"-2.57%","time":"22:04","volumn":"235.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.42","rise":"-2.46%","time":"22:05","volumn":"239.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.42","rise":"-2.46%","time":"22:06","volumn":"241.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.42","rise":"-2.46%","time":"22:07","volumn":"242.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.34","rise":"-2.59%","time":"22:08","volumn":"244.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.34","rise":"-2.59%","time":"22:09","volumn":"246.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.34","rise":"-2.59%","time":"22:10","volumn":"246.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.34","rise":"-2.59%","time":"22:11","volumn":"246.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.50","rise":"-2.32%","time":"22:12","volumn":"248.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.50","rise":"-2.32%","time":"22:13","volumn":"248.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.47","rise":"-2.38%","time":"22:14","volumn":"275.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.47","rise":"-2.38%","time":"22:15","volumn":"275.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.36","rise":"-2.56%","time":"22:16","volumn":"277.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.36","rise":"-2.56%","time":"22:17","volumn":"279.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.36","rise":"-2.56%","time":"22:18","volumn":"280.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.23","rise":"-2.79%","time":"22:19","volumn":"298.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.40","rise":"-2.49%","time":"22:20","volumn":"316.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.52","rise":"-2.28%","time":"22:21","volumn":"325.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.53","rise":"-2.26%","time":"22:22","volumn":"332.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.53","rise":"-2.26%","time":"22:23","volumn":"333.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.53","rise":"-2.26%","time":"22:24","volumn":"336.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.53","rise":"-2.26%","time":"22:25","volumn":"337.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.53","rise":"-2.26%","time":"22:26","volumn":"337.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.47","rise":"-2.38%","time":"22:27","volumn":"340.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.47","rise":"-2.38%","time":"22:28","volumn":"340.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.41","rise":"-2.47%","time":"22:29","volumn":"342.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.41","rise":"-2.47%","time":"22:30","volumn":"351.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.41","rise":"-2.47%","time":"22:31","volumn":"353.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.35","rise":"-2.58%","time":"22:32","volumn":"359.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.36","rise":"-2.56%","time":"22:33","volumn":"368.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.23","rise":"-2.78%","time":"22:34","volumn":"376.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.21","rise":"-2.82%","time":"22:35","volumn":"385.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.21","rise":"-2.82%","time":"22:36","volumn":"385.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.21","rise":"-2.82%","time":"22:37","volumn":"386.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.21","rise":"-2.82%","time":"22:38","volumn":"389.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.21","rise":"-2.82%","time":"22:39","volumn":"389.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.21","rise":"-2.82%","time":"22:40","volumn":"389.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.21","rise":"-2.83%","time":"22:41","volumn":"394.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.25","rise":"-2.75%","time":"22:42","volumn":"406.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.25","rise":"-2.75%","time":"22:43","volumn":"408.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.17","rise":"-2.89%","time":"22:44","volumn":"414.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.24","rise":"-2.76%","time":"22:45","volumn":"440.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.24","rise":"-2.76%","time":"22:46","volumn":"441.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.24","rise":"-2.76%","time":"22:47","volumn":"443.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.27","rise":"-2.71%","time":"22:48","volumn":"455.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.38","rise":"-2.52%","time":"22:49","volumn":"468.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.33","rise":"-2.62%","time":"22:50","volumn":"471.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.32","rise":"-2.63%","time":"22:51","volumn":"474.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.35","rise":"-2.58%","time":"22:52","volumn":"481.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.35","rise":"-2.58%","time":"22:53","volumn":"482.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.23","rise":"-2.78%","time":"22:54","volumn":"510.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.23","rise":"-2.77%","time":"22:55","volumn":"522.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.23","rise":"-2.77%","time":"22:56","volumn":"522.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.23","rise":"-2.77%","time":"22:57","volumn":"524.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.17","rise":"-2.89%","time":"22:58","volumn":"547.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.17","rise":"-2.88%","time":"22:59","volumn":"550.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.17","rise":"-2.88%","time":"23:00","volumn":"550.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.18","rise":"-2.87%","time":"23:01","volumn":"572.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.11","rise":"-2.99%","time":"23:02","volumn":"594.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"56.11","rise":"-2.99%","time":"23:03","volumn":"594.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.91","rise":"-3.34%","time":"23:04","volumn":"604.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.87","rise":"-3.41%","time":"23:05","volumn":"607.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.87","rise":"-3.41%","time":"23:06","volumn":"608.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.87","rise":"-3.41%","time":"23:07","volumn":"608.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.94","rise":"-3.28%","time":"23:08","volumn":"627.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.94","rise":"-3.28%","time":"23:09","volumn":"629.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.94","rise":"-3.28%","time":"23:10","volumn":"630.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.96","rise":"-3.25%","time":"23:11","volumn":"636.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.96","rise":"-3.25%","time":"23:12","volumn":"636.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.97","rise":"-3.23%","time":"23:13","volumn":"639.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.97","rise":"-3.23%","time":"23:14","volumn":"639.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.90","rise":"-3.35%","time":"23:15","volumn":"650.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.90","rise":"-3.35%","time":"23:16","volumn":"651.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.90","rise":"-3.35%","time":"23:17","volumn":"653.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.90","rise":"-3.35%","time":"23:18","volumn":"658.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.90","rise":"-3.35%","time":"23:19","volumn":"661.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.90","rise":"-3.35%","time":"23:20","volumn":"663.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.90","rise":"-3.35%","time":"23:21","volumn":"664.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.90","rise":"-3.35%","time":"23:22","volumn":"665.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.90","rise":"-3.35%","time":"23:23","volumn":"665.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.90","rise":"-3.35%","time":"23:24","volumn":"667.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.85","rise":"-3.44%","time":"23:25","volumn":"669.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.85","rise":"-3.44%","time":"23:26","volumn":"671.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.92","rise":"-3.32%","time":"23:27","volumn":"686.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.92","rise":"-3.32%","time":"23:28","volumn":"690.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.92","rise":"-3.32%","time":"23:29","volumn":"693.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.94","rise":"-3.28%","time":"23:30","volumn":"703.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.94","rise":"-3.28%","time":"23:31","volumn":"712.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.94","rise":"-3.28%","time":"23:32","volumn":"713.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.90","rise":"-3.36%","time":"23:33","volumn":"719.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.89","rise":"-3.37%","time":"23:34","volumn":"841.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.87","rise":"-3.41%","time":"23:35","volumn":"849.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.87","rise":"-3.41%","time":"23:36","volumn":"851.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.94","rise":"-3.28%","time":"23:37","volumn":"854.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.94","rise":"-3.28%","time":"23:38","volumn":"859.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.98","rise":"-3.22%","time":"23:39","volumn":"864.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.98","rise":"-3.22%","time":"23:40","volumn":"865.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.98","rise":"-3.22%","time":"23:41","volumn":"865.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.98","rise":"-3.22%","time":"23:42","volumn":"865.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.96","rise":"-3.25%","time":"23:43","volumn":"870.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.96","rise":"-3.25%","time":"23:44","volumn":"870.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.96","rise":"-3.25%","time":"23:45","volumn":"870.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.96","rise":"-3.25%","time":"23:46","volumn":"871.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.96","rise":"-3.25%","time":"23:47","volumn":"871.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.96","rise":"-3.25%","time":"23:48","volumn":"872.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.96","rise":"-3.25%","time":"23:49","volumn":"872.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.96","rise":"-3.25%","time":"23:50","volumn":"872.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.96","rise":"-3.25%","time":"23:51","volumn":"872.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.96","rise":"-3.25%","time":"23:52","volumn":"872.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.82","rise":"-3.49%","time":"23:53","volumn":"892.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.78","rise":"-3.56%","time":"23:54","volumn":"897.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.78","rise":"-3.56%","time":"23:55","volumn":"897.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.83","rise":"-3.48%","time":"23:56","volumn":"907.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.83","rise":"-3.48%","time":"23:57","volumn":"908.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.83","rise":"-3.48%","time":"23:58","volumn":"908.00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"55.83","rise":"-3.48%","time":"23:59","volumn":"908.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.83","rise":"-3.48%","time":"00:00","volumn":"909.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.75","rise":"-3.61%","time":"00:01","volumn":"923.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.75","rise":"-3.61%","time":"00:02","volumn":"924.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.75","rise":"-3.61%","time":"00:03","volumn":"924.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.72","rise":"-3.67%","time":"00:04","volumn":"928.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.72","rise":"-3.67%","time":"00:05","volumn":"933.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.72","rise":"-3.67%","time":"00:06","volumn":"933.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.72","rise":"-3.67%","time":"00:07","volumn":"933.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.70%","time":"00:08","volumn":"958.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.70%","time":"00:09","volumn":"958.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.62%","time":"00:10","volumn":"961.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.62%","time":"00:11","volumn":"961.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.70%","time":"00:12","volumn":"966.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.70%","time":"00:13","volumn":"967.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.63%","time":"00:14","volumn":"968.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.63%","time":"00:15","volumn":"968.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.72","rise":"-3.67%","time":"00:16","volumn":"977.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.64","rise":"-3.80%","time":"00:17","volumn":"982.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.64","rise":"-3.80%","time":"00:18","volumn":"982.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.65","rise":"-3.79%","time":"00:19","volumn":"986.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.73","rise":"-3.65%","time":"00:20","volumn":"998.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.73","rise":"-3.65%","time":"00:21","volumn":"1001.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.73","rise":"-3.65%","time":"00:22","volumn":"1001.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.79","rise":"-3.54%","time":"00:23","volumn":"1002.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.79","rise":"-3.54%","time":"00:24","volumn":"1003.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.76","rise":"-3.60%","time":"00:25","volumn":"1012.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.76","rise":"-3.60%","time":"00:26","volumn":"1013.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.62%","time":"00:27","volumn":"1018.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.62%","time":"00:28","volumn":"1018.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.62%","time":"00:29","volumn":"1019.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.62%","time":"00:30","volumn":"1021.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.67","rise":"-3.75%","time":"00:31","volumn":"1025.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.67","rise":"-3.75%","time":"00:32","volumn":"1025.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.67","rise":"-3.75%","time":"00:33","volumn":"1026.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.67","rise":"-3.75%","time":"00:34","volumn":"1026.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.67","rise":"-3.75%","time":"00:35","volumn":"1026.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.67","rise":"-3.75%","time":"00:36","volumn":"1026.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.59","rise":"-3.89%","time":"00:37","volumn":"1033.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.59","rise":"-3.89%","time":"00:38","volumn":"1033.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.85%","time":"00:39","volumn":"1037.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.85%","time":"00:40","volumn":"1037.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.84%","time":"00:41","volumn":"1040.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.58","rise":"-3.91%","time":"00:42","volumn":"1042.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.58","rise":"-3.91%","time":"00:43","volumn":"1044.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.61","rise":"-3.86%","time":"00:44","volumn":"1045.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.61","rise":"-3.86%","time":"00:45","volumn":"1045.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.61","rise":"-3.86%","time":"00:46","volumn":"1046.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.61","rise":"-3.86%","time":"00:47","volumn":"1046.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.61","rise":"-3.86%","time":"00:48","volumn":"1046.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.57","rise":"-3.92%","time":"00:49","volumn":"1047.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.60","rise":"-3.88%","time":"00:50","volumn":"1050.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.60","rise":"-3.88%","time":"00:51","volumn":"1050.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.60","rise":"-3.88%","time":"00:52","volumn":"1051.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.69%","time":"00:53","volumn":"1085.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.78","rise":"-3.56%","time":"00:54","volumn":"1090.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.78","rise":"-3.56%","time":"00:55","volumn":"1092.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.78","rise":"-3.56%","time":"00:56","volumn":"1092.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.78","rise":"-3.56%","time":"00:57","volumn":"1092.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.78","rise":"-3.56%","time":"00:58","volumn":"1092.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.71","rise":"-3.68%","time":"00:59","volumn":"1097.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.70%","time":"01:00","volumn":"1103.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-3.73%","time":"01:01","volumn":"1105.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.60","rise":"-3.86%","time":"01:02","volumn":"1112.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.54","rise":"-3.98%","time":"01:03","volumn":"1115.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.54","rise":"-3.98%","time":"01:04","volumn":"1115.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.54","rise":"-3.98%","time":"01:05","volumn":"1115.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.54","rise":"-3.98%","time":"01:06","volumn":"1115.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.54","rise":"-3.98%","time":"01:07","volumn":"1120.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.59","rise":"-3.88%","time":"01:08","volumn":"1128.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.63","rise":"-3.82%","time":"01:09","volumn":"1142.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.61","rise":"-3.86%","time":"01:10","volumn":"1143.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.65","rise":"-3.78%","time":"01:11","volumn":"1150.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.65","rise":"-3.78%","time":"01:12","volumn":"1152.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.84%","time":"01:13","volumn":"1153.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.84%","time":"01:14","volumn":"1153.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.63","rise":"-3.82%","time":"01:15","volumn":"1156.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.63","rise":"-3.82%","time":"01:16","volumn":"1157.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.63","rise":"-3.82%","time":"01:17","volumn":"1158.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.55","rise":"-3.96%","time":"01:18","volumn":"1164.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.55","rise":"-3.96%","time":"01:19","volumn":"1165.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.48","rise":"-4.09%","time":"01:20","volumn":"1173.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.48","rise":"-4.09%","time":"01:21","volumn":"1175.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.55","rise":"-3.96%","time":"01:22","volumn":"1187.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.58","rise":"-3.92%","time":"01:23","volumn":"1193.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.58","rise":"-3.92%","time":"01:24","volumn":"1193.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.84%","time":"01:25","volumn":"1198.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.85%","time":"01:26","volumn":"1202.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.85%","time":"01:27","volumn":"1202.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.85%","time":"01:28","volumn":"1202.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.83%","time":"01:29","volumn":"1204.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.83%","time":"01:30","volumn":"1205.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.83%","time":"01:31","volumn":"1208.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.83%","time":"01:32","volumn":"1209.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.76","rise":"-3.60%","time":"01:33","volumn":"1223.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.76","rise":"-3.60%","time":"01:34","volumn":"1224.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.76","rise":"-3.60%","time":"01:35","volumn":"1225.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.66","rise":"-3.77%","time":"01:36","volumn":"1243.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.66","rise":"-3.77%","time":"01:37","volumn":"1243.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-3.73%","time":"01:38","volumn":"1258.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.72","rise":"-3.67%","time":"01:39","volumn":"1261.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.72","rise":"-3.67%","time":"01:40","volumn":"1261.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.66","rise":"-3.77%","time":"01:41","volumn":"1266.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.66","rise":"-3.77%","time":"01:42","volumn":"1266.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.66","rise":"-3.77%","time":"01:43","volumn":"1266.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.66","rise":"-3.77%","time":"01:44","volumn":"1267.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.66","rise":"-3.77%","time":"01:45","volumn":"1269.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.66","rise":"-3.77%","time":"01:46","volumn":"1269.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.66","rise":"-3.77%","time":"01:47","volumn":"1271.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.84%","time":"01:48","volumn":"1277.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.84%","time":"01:49","volumn":"1278.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.84%","time":"01:50","volumn":"1279.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.66","rise":"-3.77%","time":"01:51","volumn":"1285.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.66","rise":"-3.77%","time":"01:52","volumn":"1291.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.71","rise":"-3.68%","time":"01:53","volumn":"1302.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.71","rise":"-3.68%","time":"01:54","volumn":"1302.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.71","rise":"-3.68%","time":"01:55","volumn":"1308.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.71","rise":"-3.68%","time":"01:56","volumn":"1308.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.71","rise":"-3.68%","time":"01:57","volumn":"1308.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.71","rise":"-3.68%","time":"01:58","volumn":"1309.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.71","rise":"-3.68%","time":"01:59","volumn":"1310.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.71","rise":"-3.68%","time":"02:00","volumn":"1310.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.71","rise":"-3.68%","time":"02:01","volumn":"1318.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.72","rise":"-3.67%","time":"02:02","volumn":"1326.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-3.73%","time":"02:03","volumn":"1332.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-3.73%","time":"02:04","volumn":"1332.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-3.73%","time":"02:05","volumn":"1332.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-3.73%","time":"02:06","volumn":"1332.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-3.73%","time":"02:07","volumn":"1335.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-3.73%","time":"02:08","volumn":"1335.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-3.73%","time":"02:09","volumn":"1337.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-3.73%","time":"02:10","volumn":"1337.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-3.73%","time":"02:11","volumn":"1337.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-3.73%","time":"02:12","volumn":"1337.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.85%","time":"02:13","volumn":"1344.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.85%","time":"02:14","volumn":"1344.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.66","rise":"-3.77%","time":"02:15","volumn":"1361.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.66","rise":"-3.77%","time":"02:16","volumn":"1361.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.66","rise":"-3.77%","time":"02:17","volumn":"1362.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.66","rise":"-3.77%","time":"02:18","volumn":"1362.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.66","rise":"-3.77%","time":"02:19","volumn":"1363.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.70%","time":"02:20","volumn":"1366.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.70%","time":"02:21","volumn":"1368.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.69%","time":"02:22","volumn":"1370.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.69%","time":"02:23","volumn":"1371.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.69%","time":"02:24","volumn":"1373.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.69%","time":"02:25","volumn":"1373.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.72","rise":"-3.67%","time":"02:26","volumn":"1384.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.73","rise":"-3.64%","time":"02:27","volumn":"1393.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.75","rise":"-3.61%","time":"02:28","volumn":"1396.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.82","rise":"-3.49%","time":"02:29","volumn":"1406.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.82","rise":"-3.49%","time":"02:30","volumn":"1407.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.86","rise":"-3.42%","time":"02:31","volumn":"1409.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.86","rise":"-3.42%","time":"02:32","volumn":"1409.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.63%","time":"02:33","volumn":"1427.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-3.73%","time":"02:34","volumn":"1435.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.71%","time":"02:35","volumn":"1436.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.71%","time":"02:36","volumn":"1440.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.71%","time":"02:37","volumn":"1440.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.73","rise":"-3.65%","time":"02:38","volumn":"1447.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.73","rise":"-3.65%","time":"02:39","volumn":"1447.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.62%","time":"02:40","volumn":"1454.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.62%","time":"02:41","volumn":"1454.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.62%","time":"02:42","volumn":"1456.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.62%","time":"02:43","volumn":"1458.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.62%","time":"02:44","volumn":"1459.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.62%","time":"02:45","volumn":"1460.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.80","rise":"-3.53%","time":"02:46","volumn":"1475.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.80","rise":"-3.53%","time":"02:47","volumn":"1479.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.80","rise":"-3.53%","time":"02:48","volumn":"1482.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.80","rise":"-3.53%","time":"02:49","volumn":"1482.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.80","rise":"-3.53%","time":"02:50","volumn":"1484.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.80","rise":"-3.53%","time":"02:51","volumn":"1484.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.77","rise":"-3.58%","time":"02:52","volumn":"1490.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.79","rise":"-3.54%","time":"02:53","volumn":"1497.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.68","rise":"-3.73%","time":"02:54","volumn":"1514.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.62%","time":"02:55","volumn":"1531.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.82","rise":"-3.49%","time":"02:56","volumn":"1539.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.79","rise":"-3.54%","time":"02:57","volumn":"1546.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.78","rise":"-3.56%","time":"02:58","volumn":"1550.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.78","rise":"-3.56%","time":"02:59","volumn":"1550.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.75","rise":"-3.61%","time":"03:00","volumn":"1553.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.76","rise":"-3.60%","time":"03:01","volumn":"1556.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.76","rise":"-3.60%","time":"03:02","volumn":"1558.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.76","rise":"-3.60%","time":"03:03","volumn":"1563.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.75","rise":"-3.61%","time":"03:04","volumn":"1567.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.62%","time":"03:05","volumn":"1571.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.77","rise":"-3.59%","time":"03:06","volumn":"1579.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.77","rise":"-3.59%","time":"03:07","volumn":"1579.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.79","rise":"-3.54%","time":"03:08","volumn":"1582.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.62%","time":"03:09","volumn":"1586.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.70%","time":"03:10","volumn":"1594.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.70%","time":"03:11","volumn":"1594.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.70%","time":"03:12","volumn":"1600.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.70%","time":"03:13","volumn":"1604.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.70","rise":"-3.70%","time":"03:14","volumn":"1611.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.60","rise":"-3.87%","time":"03:15","volumn":"1620.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.60","rise":"-3.87%","time":"03:16","volumn":"1628.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.60","rise":"-3.87%","time":"03:17","volumn":"1629.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.62","rise":"-3.84%","time":"03:18","volumn":"1643.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.58","rise":"-3.90%","time":"03:19","volumn":"1645.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.58","rise":"-3.90%","time":"03:20","volumn":"1645.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.64","rise":"-3.80%","time":"03:21","volumn":"1680.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.58","rise":"-3.91%","time":"03:22","volumn":"1689.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.58","rise":"-3.91%","time":"03:23","volumn":"1690.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.58","rise":"-3.91%","time":"03:24","volumn":"1692.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.58","rise":"-3.91%","time":"03:25","volumn":"1696.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.61","rise":"-3.86%","time":"03:26","volumn":"1700.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.61","rise":"-3.86%","time":"03:27","volumn":"1701.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.59","rise":"-3.89%","time":"03:28","volumn":"1711.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.59","rise":"-3.89%","time":"03:29","volumn":"1711.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.54","rise":"-3.98%","time":"03:30","volumn":"1722.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.54","rise":"-3.98%","time":"03:31","volumn":"1725.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.57","rise":"-3.92%","time":"03:32","volumn":"1757.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.60","rise":"-3.86%","time":"03:33","volumn":"1772.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.64","rise":"-3.80%","time":"03:34","volumn":"1782.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.64","rise":"-3.80%","time":"03:35","volumn":"1809.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.72","rise":"-3.67%","time":"03:36","volumn":"1831.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.73","rise":"-3.64%","time":"03:37","volumn":"1838.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.73","rise":"-3.64%","time":"03:38","volumn":"1841.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.73","rise":"-3.64%","time":"03:39","volumn":"1843.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.73","rise":"-3.64%","time":"03:40","volumn":"1854.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.67","rise":"-3.74%","time":"03:41","volumn":"1859.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.71","rise":"-3.68%","time":"03:42","volumn":"1870.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.78","rise":"-3.56%","time":"03:43","volumn":"1885.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.78","rise":"-3.56%","time":"03:44","volumn":"1888.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.76","rise":"-3.60%","time":"03:45","volumn":"1896.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.75","rise":"-3.61%","time":"03:46","volumn":"1900.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.63%","time":"03:47","volumn":"1916.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.63%","time":"03:48","volumn":"1918.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.76","rise":"-3.60%","time":"03:49","volumn":"1937.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.74","rise":"-3.63%","time":"03:50","volumn":"1944.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.65","rise":"-3.79%","time":"03:51","volumn":"1986.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.56","rise":"-3.94%","time":"03:52","volumn":"2077.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.53","rise":"-3.99%","time":"03:53","volumn":"2177.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.57","rise":"-3.92%","time":"03:54","volumn":"2187.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.61","rise":"-3.86%","time":"03:55","volumn":"2242.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.55","rise":"-3.96%","time":"03:56","volumn":"2273.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.50","rise":"-4.05%","time":"03:57","volumn":"2330.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.60","rise":"-3.87%","time":"03:58","volumn":"2398.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.59","rise":"-3.89%","time":"03:59","volumn":"2486.00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"55.56","rise":"-3.94%","time":"04:00","volumn":"4234.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u7f8e\u9a70\u6295\u884c[MC]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_MC.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/MC.html?from=360search","volume":"42.34\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/14","2024\/05\/28"]},"cy":{"o":["57.92","52.76","47.60","42.44","37.28"]},"cyrate":{"o":["31.97%","20.21%","8.45%","-3.30%","-15.06%"]},"p":[{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"43.89","rise":"0","time":"06\/14","volumn":"1.40\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"44.13","rise":"0.55%","time":"06\/15","volumn":"1.58\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"42.98","rise":"-2.07%","time":"06\/16","volumn":"15.14\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"41.59","rise":"-5.24%","time":"06\/20","volumn":"1.77\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"40.93","rise":"-6.74%","time":"06\/21","volumn":"1.64\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"40.96","rise":"-6.68%","time":"06\/22","volumn":"8029.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"39.88","rise":"-9.14%","time":"06\/23","volumn":"1.68\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"40.60","rise":"-7.50%","time":"06\/26","volumn":"7810.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"42.22","rise":"-3.80%","time":"06\/27","volumn":"1.05\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"43.14","rise":"-1.71%","time":"06\/28","volumn":"7621.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"43.90","rise":"0.02%","time":"06\/29","volumn":"8942.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"42.94","rise":"-2.16%","time":"06\/30","volumn":"7936.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"43.06","rise":"-1.89%","time":"07\/03","volumn":"3675.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"42.37","rise":"-3.46%","time":"07\/05","volumn":"9221.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"41.88","rise":"-4.58%","time":"07\/06","volumn":"7460.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"42.22","rise":"-3.80%","time":"07\/07","volumn":"9690.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"43.47","rise":"-0.96%","time":"07\/10","volumn":"6305.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"45.00","rise":"2.53%","time":"07\/11","volumn":"1.02\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"45.46","rise":"3.58%","time":"07\/12","volumn":"1.40\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"46.09","rise":"5.01%","time":"07\/13","volumn":"1.24\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"46.14","rise":"5.13%","time":"07\/14","volumn":"9611.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"47.02","rise":"7.13%","time":"07\/17","volumn":"9095.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"48.00","rise":"9.36%","time":"07\/18","volumn":"9355.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"48.83","rise":"11.26%","time":"07\/19","volumn":"6819.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"48.42","rise":"10.32%","time":"07\/20","volumn":"7233.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"48.11","rise":"9.61%","time":"07\/21","volumn":"6143.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"48.34","rise":"10.14%","time":"07\/24","volumn":"7978.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"49.38","rise":"12.51%","time":"07\/25","volumn":"8625.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"49.61","rise":"13.03%","time":"07\/26","volumn":"1.12\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"45.49","rise":"3.65%","time":"07\/27","volumn":"1.96\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"45.21","rise":"3.01%","time":"07\/28","volumn":"9672.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"46.43","rise":"5.79%","time":"07\/31","volumn":"8054.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"46.35","rise":"5.60%","time":"08\/01","volumn":"4722.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"45.50","rise":"3.67%","time":"08\/02","volumn":"5069.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"46.01","rise":"4.83%","time":"08\/03","volumn":"5407.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"46.32","rise":"5.54%","time":"08\/04","volumn":"3458.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"46.65","rise":"6.29%","time":"08\/07","volumn":"4540.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"46.00","rise":"4.81%","time":"08\/08","volumn":"6749.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"45.94","rise":"4.67%","time":"08\/09","volumn":"4297.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"46.22","rise":"5.31%","time":"08\/10","volumn":"3677.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"46.20","rise":"5.26%","time":"08\/11","volumn":"6403.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"45.72","rise":"4.17%","time":"08\/14","volumn":"6097.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"44.17","rise":"0.64%","time":"08\/15","volumn":"6848.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"43.16","rise":"-1.66%","time":"08\/16","volumn":"6471.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"42.61","rise":"-2.92%","time":"08\/17","volumn":"4418.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"42.73","rise":"-2.64%","time":"08\/18","volumn":"6058.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"42.34","rise":"-3.53%","time":"08\/21","volumn":"6645.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"42.08","rise":"-4.12%","time":"08\/22","volumn":"4254.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"42.52","rise":"-3.12%","time":"08\/23","volumn":"4266.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"42.99","rise":"-2.05%","time":"08\/24","volumn":"4417.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"43.34","rise":"-1.25%","time":"08\/25","volumn":"4743.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"44.25","rise":"0.82%","time":"08\/28","volumn":"3537.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"46.11","rise":"5.06%","time":"08\/29","volumn":"4421.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"45.85","rise":"4.47%","time":"08\/30","volumn":"6497.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"45.61","rise":"3.92%","time":"08\/31","volumn":"1.06\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"46.10","rise":"5.04%","time":"09\/01","volumn":"4775.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"43.55","rise":"-0.77%","time":"09\/05","volumn":"7282.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"43.80","rise":"-0.21%","time":"09\/06","volumn":"5409.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"44.07","rise":"0.41%","time":"09\/07","volumn":"5234.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"45.10","rise":"2.76%","time":"09\/08","volumn":"4148.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"44.81","rise":"2.10%","time":"09\/11","volumn":"3393.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"45.63","rise":"3.96%","time":"09\/12","volumn":"3060.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"45.12","rise":"2.80%","time":"09\/13","volumn":"5636.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"46.21","rise":"5.29%","time":"09\/14","volumn":"4776.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"46.62","rise":"6.22%","time":"09\/15","volumn":"1.65\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"46.23","rise":"5.33%","time":"09\/18","volumn":"6018.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"44.64","rise":"1.71%","time":"09\/19","volumn":"7571.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"43.83","rise":"-0.14%","time":"09\/20","volumn":"6525.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"43.03","rise":"-1.96%","time":"09\/21","volumn":"1.11\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"42.81","rise":"-2.46%","time":"09\/22","volumn":"4761.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"43.55","rise":"-0.77%","time":"09\/25","volumn":"5026.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"42.63","rise":"-2.87%","time":"09\/26","volumn":"5383.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"43.04","rise":"-1.94%","time":"09\/27","volumn":"3736.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"44.06","rise":"0.39%","time":"09\/28","volumn":"6007.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"43.33","rise":"-1.28%","time":"09\/29","volumn":"5491.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"42.26","rise":"-3.71%","time":"10\/02","volumn":"5628.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"41.85","rise":"-4.65%","time":"10\/03","volumn":"6484.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"42.03","rise":"-4.24%","time":"10\/04","volumn":"4854.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"42.82","rise":"-2.44%","time":"10\/05","volumn":"5916.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"41.75","rise":"-4.88%","time":"10\/06","volumn":"5823.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"42.27","rise":"-3.69%","time":"10\/09","volumn":"4901.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"42.67","rise":"-2.78%","time":"10\/10","volumn":"7747.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"43.55","rise":"-0.77%","time":"10\/11","volumn":"4666.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"42.00","rise":"-4.31%","time":"10\/12","volumn":"5819.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"41.81","rise":"-4.74%","time":"10\/13","volumn":"6692.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"42.14","rise":"-3.99%","time":"10\/16","volumn":"5971.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"42.52","rise":"-3.12%","time":"10\/17","volumn":"8002.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"40.75","rise":"-7.15%","time":"10\/18","volumn":"5636.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"39.63","rise":"-9.71%","time":"10\/19","volumn":"6071.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"39.05","rise":"-11.03%","time":"10\/20","volumn":"7260.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"38.90","rise":"-11.37%","time":"10\/23","volumn":"7428.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"38.62","rise":"-12.01%","time":"10\/24","volumn":"7523.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"37.28","rise":"-15.06%","time":"10\/25","volumn":"8334.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"38.63","rise":"-11.98%","time":"10\/26","volumn":"1.02\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"38.11","rise":"-13.17%","time":"10\/27","volumn":"6090.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"38.41","rise":"-12.49%","time":"10\/30","volumn":"7276.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"39.84","rise":"-9.23%","time":"10\/31","volumn":"9132.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"40.80","rise":"-7.04%","time":"11\/01","volumn":"8775.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"41.97","rise":"-4.37%","time":"11\/02","volumn":"7991.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"41.56","rise":"-5.31%","time":"11\/03","volumn":"1.92\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"40.97","rise":"-6.65%","time":"11\/06","volumn":"8156.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"40.36","rise":"-8.04%","time":"11\/07","volumn":"5989.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"40.49","rise":"-7.75%","time":"11\/08","volumn":"5242.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"39.96","rise":"-8.95%","time":"11\/09","volumn":"6359.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"40.37","rise":"-8.02%","time":"11\/10","volumn":"4278.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"40.35","rise":"-8.07%","time":"11\/13","volumn":"4515.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"42.86","rise":"-2.35%","time":"11\/14","volumn":"8072.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"43.79","rise":"-0.23%","time":"11\/15","volumn":"6291.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"43.65","rise":"-0.55%","time":"11\/16","volumn":"5941.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"44.12","rise":"0.52%","time":"11\/17","volumn":"6648.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"43.50","rise":"-0.89%","time":"11\/20","volumn":"6084.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"43.16","rise":"-1.66%","time":"11\/21","volumn":"4041.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"43.55","rise":"-0.77%","time":"11\/22","volumn":"3013.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"43.74","rise":"-0.34%","time":"11\/24","volumn":"1622.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"44.71","rise":"1.87%","time":"11\/27","volumn":"5105.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"45.14","rise":"2.85%","time":"11\/28","volumn":"5698.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"45.91","rise":"4.60%","time":"11\/29","volumn":"7180.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"46.25","rise":"5.38%","time":"11\/30","volumn":"6294.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"48.02","rise":"9.41%","time":"12\/01","volumn":"6083.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"49.99","rise":"13.90%","time":"12\/04","volumn":"8330.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"49.68","rise":"13.19%","time":"12\/05","volumn":"5129.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"50.11","rise":"14.17%","time":"12\/06","volumn":"6961.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"51.56","rise":"17.48%","time":"12\/07","volumn":"7233.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"52.39","rise":"19.37%","time":"12\/08","volumn":"6238.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"51.57","rise":"17.50%","time":"12\/11","volumn":"5338.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"51.56","rise":"17.48%","time":"12\/12","volumn":"5188.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"53.39","rise":"21.65%","time":"12\/13","volumn":"1.71\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"56.34","rise":"28.37%","time":"12\/14","volumn":"1.24\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"57.00","rise":"29.87%","time":"12\/15","volumn":"1.46\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"55.60","rise":"26.68%","time":"12\/18","volumn":"8598.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"56.34","rise":"28.37%","time":"12\/19","volumn":"1.08\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.64","rise":"24.49%","time":"12\/20","volumn":"7107.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"55.61","rise":"26.70%","time":"12\/21","volumn":"4228.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"55.41","rise":"26.25%","time":"12\/22","volumn":"5526.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"55.99","rise":"27.57%","time":"12\/26","volumn":"2680.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"56.39","rise":"28.48%","time":"12\/27","volumn":"5084.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"56.02","rise":"27.64%","time":"12\/28","volumn":"3120.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"54.93","rise":"25.15%","time":"12\/29","volumn":"3077.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"54.48","rise":"24.13%","time":"01\/02","volumn":"6034.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"53.24","rise":"21.30%","time":"01\/03","volumn":"6923.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"53.03","rise":"20.82%","time":"01\/04","volumn":"6627.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"53.34","rise":"21.53%","time":"01\/05","volumn":"4041.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"54.89","rise":"25.06%","time":"01\/08","volumn":"4011.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"53.49","rise":"21.87%","time":"01\/09","volumn":"4738.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"52.52","rise":"19.66%","time":"01\/10","volumn":"4833.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"51.50","rise":"17.34%","time":"01\/11","volumn":"7494.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"52.00","rise":"18.48%","time":"01\/12","volumn":"4852.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"52.35","rise":"19.28%","time":"01\/16","volumn":"4065.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"52.08","rise":"18.66%","time":"01\/17","volumn":"3448.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"52.04","rise":"18.57%","time":"01\/18","volumn":"4208.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"52.68","rise":"20.03%","time":"01\/19","volumn":"9047.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"54.35","rise":"23.83%","time":"01\/22","volumn":"4771.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"53.84","rise":"22.67%","time":"01\/23","volumn":"5006.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"54.05","rise":"23.15%","time":"01\/24","volumn":"4152.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"54.45","rise":"24.06%","time":"01\/25","volumn":"4937.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"54.19","rise":"23.47%","time":"01\/26","volumn":"3150.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"56.47","rise":"28.66%","time":"01\/29","volumn":"4821.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"55.76","rise":"27.04%","time":"01\/30","volumn":"4088.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"53.77","rise":"22.51%","time":"01\/31","volumn":"4340.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"54.68","rise":"24.58%","time":"02\/01","volumn":"5471.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"55.66","rise":"26.82%","time":"02\/02","volumn":"5915.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"53.83","rise":"22.65%","time":"02\/05","volumn":"6480.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"53.53","rise":"21.96%","time":"02\/06","volumn":"5697.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"53.49","rise":"21.87%","time":"02\/07","volumn":"7732.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"54.02","rise":"23.08%","time":"02\/08","volumn":"1.14\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"52.97","rise":"20.69%","time":"02\/09","volumn":"8813.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"54.88","rise":"25.04%","time":"02\/12","volumn":"9919.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"52.43","rise":"19.46%","time":"02\/13","volumn":"1.14\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"52.93","rise":"20.60%","time":"02\/14","volumn":"8019.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"55.17","rise":"25.70%","time":"02\/15","volumn":"1.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"55.11","rise":"25.56%","time":"02\/16","volumn":"6195.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"54.77","rise":"24.79%","time":"02\/20","volumn":"4268.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"54.18","rise":"23.44%","time":"02\/21","volumn":"4564.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"54.97","rise":"25.24%","time":"02\/22","volumn":"5749.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"53.36","rise":"21.58%","time":"02\/23","volumn":"1.25\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"52.93","rise":"20.60%","time":"02\/26","volumn":"8244.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"52.84","rise":"20.39%","time":"02\/27","volumn":"7706.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"53.18","rise":"21.17%","time":"02\/28","volumn":"4946.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"53.44","rise":"21.76%","time":"02\/29","volumn":"1.03\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"52.97","rise":"20.69%","time":"03\/01","volumn":"7726.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"51.50","rise":"17.34%","time":"03\/04","volumn":"7355.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"51.74","rise":"17.89%","time":"03\/05","volumn":"1.14\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"51.45","rise":"17.22%","time":"03\/06","volumn":"5067.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"51.60","rise":"17.57%","time":"03\/07","volumn":"7251.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"52.60","rise":"19.85%","time":"03\/08","volumn":"6209.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"52.83","rise":"20.37%","time":"03\/11","volumn":"6321.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"51.82","rise":"18.07%","time":"03\/12","volumn":"5671.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"53.76","rise":"22.49%","time":"03\/13","volumn":"8931.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"52.60","rise":"19.85%","time":"03\/14","volumn":"5333.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"53.05","rise":"20.87%","time":"03\/15","volumn":"1.40\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"53.11","rise":"21.01%","time":"03\/18","volumn":"6087.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"54.45","rise":"24.06%","time":"03\/19","volumn":"9016.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"55.07","rise":"25.47%","time":"03\/20","volumn":"4102.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"56.53","rise":"28.80%","time":"03\/21","volumn":"5674.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"55.09","rise":"25.52%","time":"03\/22","volumn":"3245.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"54.73","rise":"24.70%","time":"03\/25","volumn":"5336.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"54.57","rise":"24.33%","time":"03\/26","volumn":"5566.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"56.89","rise":"29.62%","time":"03\/27","volumn":"7431.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"56.17","rise":"27.98%","time":"03\/28","volumn":"4328.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"55.57","rise":"26.61%","time":"04\/01","volumn":"3160.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"55.15","rise":"25.66%","time":"04\/02","volumn":"4562.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"55.66","rise":"26.82%","time":"04\/03","volumn":"4297.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"55.11","rise":"25.56%","time":"04\/04","volumn":"5785.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"55.76","rise":"27.04%","time":"04\/05","volumn":"4556.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"56.10","rise":"27.82%","time":"04\/08","volumn":"6667.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"56.52","rise":"28.78%","time":"04\/09","volumn":"3997.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"53.44","rise":"21.76%","time":"04\/10","volumn":"6811.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"52.83","rise":"20.37%","time":"04\/11","volumn":"7235.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"51.45","rise":"17.22%","time":"04\/12","volumn":"7681.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"51.13","rise":"16.50%","time":"04\/15","volumn":"5872.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"50.51","rise":"15.08%","time":"04\/16","volumn":"5207.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"50.66","rise":"15.42%","time":"04\/17","volumn":"3071.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"50.37","rise":"14.76%","time":"04\/18","volumn":"3741.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"51.05","rise":"16.31%","time":"04\/19","volumn":"5895.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"52.62","rise":"19.89%","time":"04\/22","volumn":"6905.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"54.00","rise":"23.03%","time":"04\/23","volumn":"6125.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"53.39","rise":"21.65%","time":"04\/24","volumn":"8560.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"49.66","rise":"13.15%","time":"04\/25","volumn":"1.76\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"49.15","rise":"11.98%","time":"04\/26","volumn":"8118.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"49.45","rise":"12.67%","time":"04\/29","volumn":"5456.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"48.48","rise":"10.46%","time":"04\/30","volumn":"7125.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"49.80","rise":"13.47%","time":"05\/01","volumn":"9477.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"51.26","rise":"16.79%","time":"05\/02","volumn":"4618.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"51.58","rise":"17.52%","time":"05\/03","volumn":"4668.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"52.39","rise":"19.37%","time":"05\/06","volumn":"5810.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"52.03","rise":"18.55%","time":"05\/07","volumn":"3816.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"52.93","rise":"20.60%","time":"05\/08","volumn":"4704.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"54.14","rise":"23.35%","time":"05\/09","volumn":"5363.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"54.43","rise":"24.01%","time":"05\/10","volumn":"4824.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"55.04","rise":"25.40%","time":"05\/13","volumn":"6857.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"55.74","rise":"27.00%","time":"05\/14","volumn":"4848.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"56.03","rise":"27.66%","time":"05\/15","volumn":"4634.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"56.31","rise":"28.30%","time":"05\/16","volumn":"3283.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"56.66","rise":"29.10%","time":"05\/17","volumn":"4475.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"56.91","rise":"29.67%","time":"05\/20","volumn":"3852.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"57.92","rise":"31.97%","time":"05\/21","volumn":"4319.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"57.75","rise":"31.58%","time":"05\/22","volumn":"5950.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"56.65","rise":"29.07%","time":"05\/23","volumn":"4890.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"57.88","rise":"31.88%","time":"05\/24","volumn":"3391.00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"57.84","rise":"31.78%","time":"05\/28","volumn":"4807.00"}],"points":"240"}}