中芯国际_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐中国芯片公司排名华天科技中芯国际股票代码中芯国际是哪个国家的中芯国际最新消息中芯国际招聘官网中芯国际公司简介中芯国际招聘中芯国际官网中芯国际股票

中芯国际[688981]科创

-1.14（-2.65%）

2024-04-30 15:00:00已收盘（北京时间）

今开
43.00
最高
43.00
市盈率

昨收
43.05
最低
41.76
总市值
3333.76亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["43.00","42.69","42.39","42.08","41.77"]},"cyrate":{"o":["-0.12%","-0.83%","-1.54%","-2.26%","-2.97%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"43.00","rise":"-0.12%","volumn":"947.00","time":"09:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.95","rise":"-0.23%","volumn":"5340.00","time":"09:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.96","rise":"-0.21%","volumn":"7211.00","time":"09:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.85","rise":"-0.46%","volumn":"9265.00","time":"09:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.90","rise":"-0.35%","volumn":"1.10\u4e07","time":"09:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.90","rise":"-0.35%","volumn":"1.29\u4e07","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.85","rise":"-0.46%","volumn":"1.42\u4e07","time":"09:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.81","rise":"-0.56%","volumn":"1.61\u4e07","time":"09:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.67","rise":"-0.88%","volumn":"1.85\u4e07","time":"09:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.59","rise":"-1.07%","volumn":"2.12\u4e07","time":"09:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.69","rise":"-0.84%","volumn":"2.36\u4e07","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.62","rise":"-1.00%","volumn":"2.59\u4e07","time":"09:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.78","rise":"-0.63%","volumn":"2.73\u4e07","time":"09:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.66","rise":"-0.91%","volumn":"2.80\u4e07","time":"09:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.77","rise":"-0.65%","volumn":"3.01\u4e07","time":"09:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.65","rise":"-0.93%","volumn":"3.12\u4e07","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.64","rise":"-0.95%","volumn":"3.25\u4e07","time":"09:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.57","rise":"-1.11%","volumn":"3.72\u4e07","time":"09:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.60","rise":"-1.05%","volumn":"3.86\u4e07","time":"09:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.59","rise":"-1.07%","volumn":"3.95\u4e07","time":"09:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.61","rise":"-1.02%","volumn":"4.00\u4e07","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.62","rise":"-1.00%","volumn":"4.11\u4e07","time":"09:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.65","rise":"-0.93%","volumn":"4.27\u4e07","time":"09:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.52","rise":"-1.23%","volumn":"4.51\u4e07","time":"09:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.46","rise":"-1.37%","volumn":"4.88\u4e07","time":"09:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.49","rise":"-1.30%","volumn":"5.01\u4e07","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.57","rise":"-1.11%","volumn":"5.06\u4e07","time":"09:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.58","rise":"-1.09%","volumn":"5.15\u4e07","time":"09:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.50","rise":"-1.28%","volumn":"5.30\u4e07","time":"09:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.50","rise":"-1.28%","volumn":"5.39\u4e07","time":"09:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.45","rise":"-1.39%","volumn":"5.54\u4e07","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.45","rise":"-1.39%","volumn":"5.67\u4e07","time":"10:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.50","rise":"-1.28%","volumn":"5.74\u4e07","time":"10:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.50","rise":"-1.28%","volumn":"5.79\u4e07","time":"10:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.50","rise":"-1.28%","volumn":"5.84\u4e07","time":"10:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.52","rise":"-1.23%","volumn":"5.94\u4e07","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.53","rise":"-1.21%","volumn":"6.00\u4e07","time":"10:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.51","rise":"-1.25%","volumn":"6.04\u4e07","time":"10:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.56","rise":"-1.14%","volumn":"6.11\u4e07","time":"10:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.54","rise":"-1.18%","volumn":"6.22\u4e07","time":"10:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.55","rise":"-1.16%","volumn":"6.30\u4e07","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.51","rise":"-1.25%","volumn":"6.43\u4e07","time":"10:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.51","rise":"-1.25%","volumn":"6.57\u4e07","time":"10:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.50","rise":"-1.28%","volumn":"6.66\u4e07","time":"10:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.51","rise":"-1.25%","volumn":"6.72\u4e07","time":"10:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.52","rise":"-1.23%","volumn":"6.84\u4e07","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.52","rise":"-1.23%","volumn":"6.98\u4e07","time":"10:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.52","rise":"-1.23%","volumn":"7.08\u4e07","time":"10:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.51","rise":"-1.25%","volumn":"7.13\u4e07","time":"10:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.50","rise":"-1.28%","volumn":"7.23\u4e07","time":"10:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.53","rise":"-1.21%","volumn":"7.28\u4e07","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.43","rise":"-1.44%","volumn":"7.48\u4e07","time":"10:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.40","rise":"-1.51%","volumn":"7.64\u4e07","time":"10:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.33","rise":"-1.67%","volumn":"7.87\u4e07","time":"10:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.26","rise":"-1.84%","volumn":"8.20\u4e07","time":"10:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.35","rise":"-1.63%","volumn":"8.25\u4e07","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.34","rise":"-1.65%","volumn":"8.43\u4e07","time":"10:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.30","rise":"-1.74%","volumn":"8.50\u4e07","time":"10:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.26","rise":"-1.84%","volumn":"8.60\u4e07","time":"10:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.29","rise":"-1.77%","volumn":"8.69\u4e07","time":"10:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.34","rise":"-1.65%","volumn":"8.74\u4e07","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.25","rise":"-1.86%","volumn":"9.03\u4e07","time":"10:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.15","rise":"-2.09%","volumn":"9.35\u4e07","time":"10:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.24","rise":"-1.88%","volumn":"9.51\u4e07","time":"10:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.33","rise":"-1.67%","volumn":"9.59\u4e07","time":"10:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.31","rise":"-1.72%","volumn":"9.64\u4e07","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.27","rise":"-1.81%","volumn":"9.74\u4e07","time":"10:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.32","rise":"-1.70%","volumn":"9.84\u4e07","time":"10:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.33","rise":"-1.67%","volumn":"9.89\u4e07","time":"10:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.35","rise":"-1.63%","volumn":"9.92\u4e07","time":"10:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.38","rise":"-1.56%","volumn":"10.01\u4e07","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.35","rise":"-1.63%","volumn":"10.06\u4e07","time":"10:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.34","rise":"-1.65%","volumn":"10.20\u4e07","time":"10:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.36","rise":"-1.60%","volumn":"10.22\u4e07","time":"10:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.34","rise":"-1.65%","volumn":"10.27\u4e07","time":"10:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.30","rise":"-1.74%","volumn":"10.33\u4e07","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.17","rise":"-2.04%","volumn":"10.49\u4e07","time":"10:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.16","rise":"-2.07%","volumn":"10.69\u4e07","time":"10:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.20","rise":"-1.97%","volumn":"10.79\u4e07","time":"10:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.16","rise":"-2.07%","volumn":"10.89\u4e07","time":"10:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.20","rise":"-1.97%","volumn":"10.97\u4e07","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.10","rise":"-2.21%","volumn":"11.33\u4e07","time":"10:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.13","rise":"-2.14%","volumn":"11.49\u4e07","time":"10:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.16","rise":"-2.07%","volumn":"11.52\u4e07","time":"10:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.17","rise":"-2.04%","volumn":"11.58\u4e07","time":"10:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.15","rise":"-2.09%","volumn":"11.68\u4e07","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.18","rise":"-2.02%","volumn":"11.75\u4e07","time":"10:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.15","rise":"-2.09%","volumn":"11.85\u4e07","time":"10:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.19","rise":"-2.00%","volumn":"11.91\u4e07","time":"10:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.16","rise":"-2.07%","volumn":"12.02\u4e07","time":"10:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.16","rise":"-2.07%","volumn":"12.07\u4e07","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.16","rise":"-2.07%","volumn":"12.11\u4e07","time":"11:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.17","rise":"-2.04%","volumn":"12.15\u4e07","time":"11:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.16","rise":"-2.07%","volumn":"12.19\u4e07","time":"11:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.09","rise":"-2.23%","volumn":"12.36\u4e07","time":"11:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.07","rise":"-2.28%","volumn":"12.45\u4e07","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"13.04\u4e07","time":"11:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"13.24\u4e07","time":"11:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"13.40\u4e07","time":"11:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"13.50\u4e07","time":"11:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.97","rise":"-2.51%","volumn":"13.60\u4e07","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.93","rise":"-2.60%","volumn":"13.72\u4e07","time":"11:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.93","rise":"-2.60%","volumn":"13.81\u4e07","time":"11:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.91","rise":"-2.65%","volumn":"13.88\u4e07","time":"11:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.91","rise":"-2.65%","volumn":"13.97\u4e07","time":"11:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.90","rise":"-2.67%","volumn":"14.04\u4e07","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.88","rise":"-2.72%","volumn":"14.11\u4e07","time":"11:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.84","rise":"-2.81%","volumn":"14.32\u4e07","time":"11:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.90","rise":"-2.67%","volumn":"14.40\u4e07","time":"11:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.89","rise":"-2.69%","volumn":"14.47\u4e07","time":"11:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.89","rise":"-2.69%","volumn":"14.57\u4e07","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.89","rise":"-2.69%","volumn":"14.65\u4e07","time":"11:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.88","rise":"-2.72%","volumn":"14.73\u4e07","time":"11:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.84","rise":"-2.81%","volumn":"14.90\u4e07","time":"11:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.84","rise":"-2.81%","volumn":"14.98\u4e07","time":"11:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.78","rise":"-2.95%","volumn":"15.16\u4e07","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.78","rise":"-2.95%","volumn":"15.31\u4e07","time":"11:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.77","rise":"-2.97%","volumn":"15.48\u4e07","time":"11:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.79","rise":"-2.93%","volumn":"15.56\u4e07","time":"11:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.88","rise":"-2.72%","volumn":"15.62\u4e07","time":"11:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.94","rise":"-2.58%","volumn":"15.68\u4e07","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.91","rise":"-2.65%","volumn":"15.83\u4e07","time":"13:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.91","rise":"-2.65%","volumn":"15.86\u4e07","time":"13:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.88","rise":"-2.72%","volumn":"15.91\u4e07","time":"13:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.89","rise":"-2.69%","volumn":"15.96\u4e07","time":"13:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.91","rise":"-2.65%","volumn":"16.00\u4e07","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.93","rise":"-2.60%","volumn":"16.04\u4e07","time":"13:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.89","rise":"-2.69%","volumn":"16.08\u4e07","time":"13:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.91","rise":"-2.65%","volumn":"16.12\u4e07","time":"13:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.88","rise":"-2.72%","volumn":"16.15\u4e07","time":"13:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.91","rise":"-2.65%","volumn":"16.19\u4e07","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.88","rise":"-2.72%","volumn":"16.25\u4e07","time":"13:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.88","rise":"-2.72%","volumn":"16.27\u4e07","time":"13:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.87","rise":"-2.74%","volumn":"16.35\u4e07","time":"13:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.90","rise":"-2.67%","volumn":"16.39\u4e07","time":"13:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.90","rise":"-2.67%","volumn":"16.41\u4e07","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.90","rise":"-2.67%","volumn":"16.47\u4e07","time":"13:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.87","rise":"-2.74%","volumn":"16.51\u4e07","time":"13:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.84","rise":"-2.81%","volumn":"16.58\u4e07","time":"13:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.86","rise":"-2.76%","volumn":"16.62\u4e07","time":"13:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.81","rise":"-2.88%","volumn":"16.67\u4e07","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.80","rise":"-2.90%","volumn":"16.75\u4e07","time":"13:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.87","rise":"-2.74%","volumn":"16.82\u4e07","time":"13:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.87","rise":"-2.74%","volumn":"16.83\u4e07","time":"13:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.86","rise":"-2.76%","volumn":"16.88\u4e07","time":"13:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.94","rise":"-2.58%","volumn":"16.93\u4e07","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.94","rise":"-2.58%","volumn":"16.96\u4e07","time":"13:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.90","rise":"-2.67%","volumn":"17.03\u4e07","time":"13:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.90","rise":"-2.67%","volumn":"17.07\u4e07","time":"13:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.95","rise":"-2.56%","volumn":"17.08\u4e07","time":"13:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.92","rise":"-2.62%","volumn":"17.14\u4e07","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.88","rise":"-2.72%","volumn":"17.20\u4e07","time":"13:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.92","rise":"-2.62%","volumn":"17.25\u4e07","time":"13:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.92","rise":"-2.62%","volumn":"17.33\u4e07","time":"13:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.91","rise":"-2.65%","volumn":"17.38\u4e07","time":"13:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.87","rise":"-2.74%","volumn":"17.45\u4e07","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.90","rise":"-2.67%","volumn":"17.47\u4e07","time":"13:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.93","rise":"-2.60%","volumn":"17.51\u4e07","time":"13:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.92","rise":"-2.62%","volumn":"17.55\u4e07","time":"13:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.97","rise":"-2.51%","volumn":"17.60\u4e07","time":"13:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.98","rise":"-2.49%","volumn":"17.66\u4e07","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.96","rise":"-2.53%","volumn":"17.72\u4e07","time":"13:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.97","rise":"-2.51%","volumn":"17.77\u4e07","time":"13:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"17.96\u4e07","time":"13:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"18.09\u4e07","time":"13:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.02","rise":"-2.39%","volumn":"18.14\u4e07","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"18.20\u4e07","time":"13:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.03","rise":"-2.37%","volumn":"18.26\u4e07","time":"13:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.04","rise":"-2.35%","volumn":"18.37\u4e07","time":"13:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.06","rise":"-2.30%","volumn":"18.44\u4e07","time":"13:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"18.61\u4e07","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"18.64\u4e07","time":"13:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.01","rise":"-2.42%","volumn":"18.67\u4e07","time":"13:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.01","rise":"-2.42%","volumn":"18.72\u4e07","time":"13:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"18.84\u4e07","time":"13:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.96","rise":"-2.53%","volumn":"18.92\u4e07","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.94","rise":"-2.58%","volumn":"18.97\u4e07","time":"13:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.97","rise":"-2.51%","volumn":"19.00\u4e07","time":"13:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"19.04\u4e07","time":"13:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"19.08\u4e07","time":"13:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"19.17\u4e07","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.03","rise":"-2.37%","volumn":"19.22\u4e07","time":"14:01"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.08","rise":"-2.25%","volumn":"19.27\u4e07","time":"14:02"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.10","rise":"-2.21%","volumn":"19.36\u4e07","time":"14:03"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.06","rise":"-2.30%","volumn":"19.43\u4e07","time":"14:04"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.06","rise":"-2.30%","volumn":"19.47\u4e07","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.09","rise":"-2.23%","volumn":"19.51\u4e07","time":"14:06"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.01","rise":"-2.42%","volumn":"19.61\u4e07","time":"14:07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"19.66\u4e07","time":"14:08"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"19.70\u4e07","time":"14:09"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"19.79\u4e07","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"19.81\u4e07","time":"14:11"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"19.84\u4e07","time":"14:12"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"19.87\u4e07","time":"14:13"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"19.88\u4e07","time":"14:14"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"19.91\u4e07","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.98","rise":"-2.49%","volumn":"19.98\u4e07","time":"14:16"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"19.99\u4e07","time":"14:17"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"20.02\u4e07","time":"14:18"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"20.04\u4e07","time":"14:19"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.98","rise":"-2.49%","volumn":"20.08\u4e07","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"20.11\u4e07","time":"14:21"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.98","rise":"-2.49%","volumn":"20.19\u4e07","time":"14:22"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"20.22\u4e07","time":"14:23"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"20.26\u4e07","time":"14:24"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"20.31\u4e07","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.98","rise":"-2.49%","volumn":"20.39\u4e07","time":"14:26"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.98","rise":"-2.49%","volumn":"20.43\u4e07","time":"14:27"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"20.48\u4e07","time":"14:28"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"20.53\u4e07","time":"14:29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"20.57\u4e07","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"20.64\u4e07","time":"14:31"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.02","rise":"-2.39%","volumn":"20.77\u4e07","time":"14:32"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.04","rise":"-2.35%","volumn":"20.79\u4e07","time":"14:33"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.06","rise":"-2.30%","volumn":"20.82\u4e07","time":"14:34"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.08","rise":"-2.25%","volumn":"20.88\u4e07","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.09","rise":"-2.23%","volumn":"20.91\u4e07","time":"14:36"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.02","rise":"-2.39%","volumn":"21.01\u4e07","time":"14:37"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.98","rise":"-2.49%","volumn":"21.24\u4e07","time":"14:38"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"21.29\u4e07","time":"14:39"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"21.35\u4e07","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.94","rise":"-2.58%","volumn":"21.48\u4e07","time":"14:41"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.96","rise":"-2.53%","volumn":"21.53\u4e07","time":"14:42"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.98","rise":"-2.49%","volumn":"21.57\u4e07","time":"14:43"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.95","rise":"-2.56%","volumn":"21.66\u4e07","time":"14:44"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.96","rise":"-2.53%","volumn":"21.74\u4e07","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.98","rise":"-2.49%","volumn":"21.79\u4e07","time":"14:46"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.96","rise":"-2.53%","volumn":"21.87\u4e07","time":"14:47"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"21.94\u4e07","time":"14:48"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.44%","volumn":"22.06\u4e07","time":"14:49"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.98","rise":"-2.49%","volumn":"22.12\u4e07","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.46%","volumn":"22.23\u4e07","time":"14:51"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.98","rise":"-2.49%","volumn":"22.39\u4e07","time":"14:52"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.95","rise":"-2.56%","volumn":"22.54\u4e07","time":"14:53"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.93","rise":"-2.60%","volumn":"22.65\u4e07","time":"14:54"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.92","rise":"-2.62%","volumn":"22.74\u4e07","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.90","rise":"-2.67%","volumn":"22.93\u4e07","time":"14:56"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.90","rise":"-2.67%","volumn":"23.10\u4e07","time":"14:57"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.91","rise":"-2.65%","volumn":"23.11\u4e07","time":"14:58"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.91","rise":"-2.65%","volumn":"23.11\u4e07","time":"14:59"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.91","rise":"-2.65%","volumn":"23.40\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/23","04\/24","04\/25","04\/26","04\/29"]},"cy":{"o":["43.30","42.69","42.08","41.48","40.87"]},"cyrate":{"o":["4.39%","2.92%","1.46%","-0.01%","-1.47%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.48","rise":"0","volumn":"6789.00","time":"09:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.64","rise":"0.39%","volumn":"6719.00","time":"09:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.49","rise":"0.02%","volumn":"6368.00","time":"09:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.60","rise":"0.29%","volumn":"3068.00","time":"09:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.55","rise":"0.17%","volumn":"2996.00","time":"09:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.58","rise":"0.24%","volumn":"2007.00","time":"10:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.65","rise":"0.41%","volumn":"3419.00","time":"10:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.63","rise":"0.36%","volumn":"3626.00","time":"10:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.58","rise":"0.24%","volumn":"2153.00","time":"10:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.55","rise":"0.17%","volumn":"2167.00","time":"10:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.54","rise":"0.14%","volumn":"2281.00","time":"10:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.48","rise":"0.00%","volumn":"1295.00","time":"10:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.49","rise":"0.02%","volumn":"1461.00","time":"10:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.37","rise":"-0.27%","volumn":"1957.00","time":"10:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.33","rise":"-0.36%","volumn":"3608.00","time":"10:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.35","rise":"-0.31%","volumn":"1499.00","time":"10:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.40","rise":"-0.19%","volumn":"1762.00","time":"10:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.39","rise":"-0.22%","volumn":"1136.00","time":"11:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.42","rise":"-0.14%","volumn":"1043.00","time":"11:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.41","rise":"-0.17%","volumn":"985.00","time":"11:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.40","rise":"-0.19%","volumn":"585.00","time":"11:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.33","rise":"-0.36%","volumn":"858.00","time":"11:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.12","rise":"-0.87%","volumn":"3355.00","time":"11:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.14","rise":"-0.82%","volumn":"3406.00","time":"11:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.25","rise":"-0.55%","volumn":"2254.00","time":"13:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.18","rise":"-0.72%","volumn":"1072.00","time":"13:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.16","rise":"-0.77%","volumn":"2000.00","time":"13:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.15","rise":"-0.80%","volumn":"1246.00","time":"13:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.22","rise":"-0.63%","volumn":"1369.00","time":"13:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.19","rise":"-0.70%","volumn":"1426.00","time":"13:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.34","rise":"-0.34%","volumn":"1754.00","time":"13:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.37","rise":"-0.27%","volumn":"1454.00","time":"13:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.34","rise":"-0.34%","volumn":"1291.00","time":"13:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.30","rise":"-0.43%","volumn":"2394.00","time":"13:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.21","rise":"-0.65%","volumn":"2052.00","time":"13:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.18","rise":"-0.72%","volumn":"1734.00","time":"14:00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.18","rise":"-0.72%","volumn":"1592.00","time":"14:05"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.17","rise":"-0.75%","volumn":"1762.00","time":"14:10"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.18","rise":"-0.72%","volumn":"2679.00","time":"14:15"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.27","rise":"-0.51%","volumn":"1418.00","time":"14:20"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.17","rise":"-0.75%","volumn":"1917.00","time":"14:25"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.15","rise":"-0.80%","volumn":"2255.00","time":"14:30"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.21","rise":"-0.65%","volumn":"1886.00","time":"14:35"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.24","rise":"-0.58%","volumn":"1998.00","time":"14:40"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.14","rise":"-0.82%","volumn":"2432.00","time":"14:45"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.13","rise":"-0.84%","volumn":"1976.00","time":"14:50"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.14","rise":"-0.82%","volumn":"2227.00","time":"14:55"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.11","rise":"-0.89%","volumn":"3187.00","time":"15:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.09","rise":"-0.94%","volumn":"5071.00","time":"09:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.11","rise":"-0.89%","volumn":"4371.00","time":"09:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.10","rise":"-0.92%","volumn":"4502.00","time":"09:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.18","rise":"-0.72%","volumn":"5822.00","time":"09:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.12","rise":"-0.87%","volumn":"3570.00","time":"09:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.89","rise":"-1.42%","volumn":"8921.00","time":"10:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.87","rise":"-1.47%","volumn":"9125.00","time":"10:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.98","rise":"-1.21%","volumn":"8237.00","time":"10:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.04","rise":"-1.06%","volumn":"4266.00","time":"10:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.02","rise":"-1.11%","volumn":"2926.00","time":"10:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.06","rise":"-1.01%","volumn":"2449.00","time":"10:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.17","rise":"-0.75%","volumn":"3503.00","time":"10:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.25","rise":"-0.55%","volumn":"5550.00","time":"10:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.27","rise":"-0.51%","volumn":"2003.00","time":"10:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.27","rise":"-0.51%","volumn":"3534.00","time":"10:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.21","rise":"-0.65%","volumn":"2611.00","time":"10:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.20","rise":"-0.68%","volumn":"2452.00","time":"10:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.14","rise":"-0.82%","volumn":"2003.00","time":"11:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.11","rise":"-0.89%","volumn":"1875.00","time":"11:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.13","rise":"-0.84%","volumn":"1203.00","time":"11:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.10","rise":"-0.92%","volumn":"1308.00","time":"11:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.09","rise":"-0.94%","volumn":"2855.00","time":"11:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.12","rise":"-0.87%","volumn":"1494.00","time":"11:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.10","rise":"-0.92%","volumn":"1280.00","time":"11:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.05","rise":"-1.04%","volumn":"2368.00","time":"13:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"40.99","rise":"-1.18%","volumn":"3694.00","time":"13:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.02","rise":"-1.11%","volumn":"2379.00","time":"13:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.04","rise":"-1.06%","volumn":"1687.00","time":"13:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.07","rise":"-0.99%","volumn":"2809.00","time":"13:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.01","rise":"-1.13%","volumn":"3283.00","time":"13:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.09","rise":"-0.94%","volumn":"1319.00","time":"13:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.11","rise":"-0.89%","volumn":"1675.00","time":"13:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.15","rise":"-0.80%","volumn":"1969.00","time":"13:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.20","rise":"-0.68%","volumn":"3147.00","time":"13:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.19","rise":"-0.70%","volumn":"2372.00","time":"13:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.07","rise":"-0.99%","volumn":"2850.00","time":"14:00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.10","rise":"-0.92%","volumn":"1667.00","time":"14:05"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.05","rise":"-1.04%","volumn":"2104.00","time":"14:10"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.06","rise":"-1.01%","volumn":"1357.00","time":"14:15"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.06","rise":"-1.01%","volumn":"1862.00","time":"14:20"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.08","rise":"-0.96%","volumn":"2450.00","time":"14:25"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.04","rise":"-1.06%","volumn":"2177.00","time":"14:30"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.07","rise":"-0.99%","volumn":"1839.00","time":"14:35"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.17","rise":"-0.75%","volumn":"3979.00","time":"14:40"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.21","rise":"-0.65%","volumn":"3408.00","time":"14:45"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.18","rise":"-0.72%","volumn":"2255.00","time":"14:50"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.20","rise":"-0.68%","volumn":"3260.00","time":"14:55"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.25","rise":"-0.55%","volumn":"5070.00","time":"15:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.12","rise":"-0.87%","volumn":"6261.00","time":"09:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.11","rise":"-0.89%","volumn":"4331.00","time":"09:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.03","rise":"-1.08%","volumn":"3391.00","time":"09:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.03","rise":"-1.08%","volumn":"5332.00","time":"09:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"40.96","rise":"-1.25%","volumn":"4169.00","time":"09:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.01","rise":"-1.13%","volumn":"2583.00","time":"10:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.09","rise":"-0.94%","volumn":"2513.00","time":"10:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.20","rise":"-0.68%","volumn":"3056.00","time":"10:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.12","rise":"-0.87%","volumn":"1340.00","time":"10:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.21","rise":"-0.65%","volumn":"2698.00","time":"10:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.25","rise":"-0.55%","volumn":"3048.00","time":"10:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.34%","volumn":"4905.00","time":"10:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.40","rise":"-0.19%","volumn":"5191.00","time":"10:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.58","rise":"0.24%","volumn":"8165.00","time":"10:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.78","rise":"0.72%","volumn":"1.07\u4e07","time":"10:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.69","rise":"0.51%","volumn":"8601.00","time":"10:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.60","rise":"0.29%","volumn":"4166.00","time":"10:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.75","rise":"0.65%","volumn":"2318.00","time":"11:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.76","rise":"0.68%","volumn":"3222.00","time":"11:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.70","rise":"0.53%","volumn":"4370.00","time":"11:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.63","rise":"0.36%","volumn":"2017.00","time":"11:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.65","rise":"0.41%","volumn":"1222.00","time":"11:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.56","rise":"0.19%","volumn":"1783.00","time":"11:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.59","rise":"0.27%","volumn":"1065.00","time":"11:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.49","rise":"0.02%","volumn":"2947.00","time":"13:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.49","rise":"0.02%","volumn":"1448.00","time":"13:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.48","rise":"0.00%","volumn":"1435.00","time":"13:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.50","rise":"0.05%","volumn":"2192.00","time":"13:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.49","rise":"0.02%","volumn":"1534.00","time":"13:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.48","rise":"0.00%","volumn":"1962.00","time":"13:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.52","rise":"0.10%","volumn":"1922.00","time":"13:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.50","rise":"0.05%","volumn":"1967.00","time":"13:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.48","rise":"0.00%","volumn":"931.00","time":"13:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.49","rise":"0.02%","volumn":"1198.00","time":"13:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.47","rise":"-0.02%","volumn":"1725.00","time":"13:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.49","rise":"0.02%","volumn":"937.00","time":"14:00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.37","rise":"-0.27%","volumn":"2980.00","time":"14:05"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.36","rise":"-0.29%","volumn":"2126.00","time":"14:10"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.36","rise":"-0.29%","volumn":"1818.00","time":"14:15"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.37","rise":"-0.27%","volumn":"2828.00","time":"14:20"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.34%","volumn":"1517.00","time":"14:25"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.36","rise":"-0.29%","volumn":"949.00","time":"14:30"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.39","rise":"-0.22%","volumn":"1585.00","time":"14:35"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.33","rise":"-0.36%","volumn":"2103.00","time":"14:40"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.31","rise":"-0.41%","volumn":"3701.00","time":"14:45"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.37","rise":"-0.27%","volumn":"2592.00","time":"14:50"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.38","rise":"-0.24%","volumn":"2044.00","time":"14:55"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-0.34%","volumn":"2921.00","time":"15:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.26","rise":"-0.53%","volumn":"7899.00","time":"09:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.41","rise":"-0.17%","volumn":"4409.00","time":"09:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.52","rise":"0.10%","volumn":"6910.00","time":"09:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.54","rise":"0.14%","volumn":"5030.00","time":"09:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.60","rise":"0.29%","volumn":"8007.00","time":"09:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.61","rise":"0.31%","volumn":"3234.00","time":"10:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.67","rise":"0.46%","volumn":"4371.00","time":"10:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.83","rise":"0.84%","volumn":"8167.00","time":"10:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.75","rise":"0.65%","volumn":"6264.00","time":"10:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.77","rise":"0.70%","volumn":"4748.00","time":"10:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.76","rise":"0.68%","volumn":"4347.00","time":"10:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.73","rise":"0.60%","volumn":"3219.00","time":"10:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.75","rise":"0.65%","volumn":"2070.00","time":"10:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.75","rise":"0.65%","volumn":"2536.00","time":"10:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.79","rise":"0.75%","volumn":"2443.00","time":"10:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.81","rise":"0.80%","volumn":"3245.00","time":"10:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.84","rise":"0.87%","volumn":"3120.00","time":"10:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.76","rise":"0.68%","volumn":"1699.00","time":"11:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.95","rise":"1.13%","volumn":"8750.00","time":"11:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.85","rise":"0.89%","volumn":"4337.00","time":"11:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.92","rise":"1.06%","volumn":"1957.00","time":"11:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.97","rise":"1.18%","volumn":"5073.00","time":"11:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.92","rise":"1.06%","volumn":"3988.00","time":"11:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.77","rise":"0.70%","volumn":"5522.00","time":"11:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.78","rise":"0.72%","volumn":"5351.00","time":"13:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.83","rise":"0.84%","volumn":"5625.00","time":"13:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.80","rise":"0.77%","volumn":"4574.00","time":"13:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.89","rise":"0.99%","volumn":"4918.00","time":"13:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.89","rise":"0.99%","volumn":"3724.00","time":"13:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.88","rise":"0.96%","volumn":"3381.00","time":"13:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.97","rise":"1.18%","volumn":"5831.00","time":"13:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.04","rise":"1.35%","volumn":"1.21\u4e07","time":"13:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.94","rise":"1.11%","volumn":"2989.00","time":"13:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.97","rise":"1.18%","volumn":"2858.00","time":"13:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.92","rise":"1.06%","volumn":"3630.00","time":"13:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.85","rise":"0.89%","volumn":"3741.00","time":"14:00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.90","rise":"1.01%","volumn":"3903.00","time":"14:05"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"41.92","rise":"1.06%","volumn":"4116.00","time":"14:10"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.01","rise":"1.28%","volumn":"4629.00","time":"14:15"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.07","rise":"1.42%","volumn":"4372.00","time":"14:20"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.07","rise":"1.42%","volumn":"4133.00","time":"14:25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.01","rise":"1.28%","volumn":"4244.00","time":"14:30"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.03","rise":"1.33%","volumn":"2584.00","time":"14:35"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.01","rise":"1.28%","volumn":"3619.00","time":"14:40"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.03","rise":"1.33%","volumn":"4899.00","time":"14:45"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.02","rise":"1.30%","volumn":"3021.00","time":"14:50"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.05","rise":"1.37%","volumn":"4472.00","time":"14:55"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.06","rise":"1.40%","volumn":"6383.00","time":"15:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.46","rise":"2.36%","volumn":"1.63\u4e07","time":"09:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.40","rise":"2.22%","volumn":"1.15\u4e07","time":"09:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.70","rise":"2.94%","volumn":"8817.00","time":"09:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.65","rise":"2.82%","volumn":"7406.00","time":"09:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.56","rise":"2.60%","volumn":"9855.00","time":"09:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.75","rise":"3.06%","volumn":"8890.00","time":"10:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.08","rise":"3.86%","volumn":"1.47\u4e07","time":"10:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.98","rise":"3.62%","volumn":"7655.00","time":"10:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.26","rise":"4.29%","volumn":"9378.00","time":"10:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.17","rise":"4.07%","volumn":"8547.00","time":"10:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.04","rise":"3.76%","volumn":"5740.00","time":"10:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.01","rise":"3.69%","volumn":"4055.00","time":"10:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.12","rise":"3.95%","volumn":"4960.00","time":"10:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.17","rise":"4.07%","volumn":"3912.00","time":"10:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.23","rise":"4.22%","volumn":"4842.00","time":"10:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.17","rise":"4.07%","volumn":"4129.00","time":"10:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.30","rise":"4.39%","volumn":"3851.00","time":"10:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.25","rise":"4.27%","volumn":"4774.00","time":"11:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.23","rise":"4.22%","volumn":"2553.00","time":"11:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.19","rise":"4.12%","volumn":"2762.00","time":"11:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.29","rise":"4.36%","volumn":"3115.00","time":"11:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.20","rise":"4.15%","volumn":"1981.00","time":"11:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.15","rise":"4.03%","volumn":"2303.00","time":"11:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.01","rise":"3.69%","volumn":"5762.00","time":"11:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.99","rise":"3.64%","volumn":"4205.00","time":"13:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.90","rise":"3.42%","volumn":"6886.00","time":"13:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.98","rise":"3.62%","volumn":"3539.00","time":"13:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.90","rise":"3.42%","volumn":"3247.00","time":"13:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.99","rise":"3.64%","volumn":"2348.00","time":"13:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.95","rise":"3.54%","volumn":"1915.00","time":"13:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.96","rise":"3.57%","volumn":"1385.00","time":"13:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.03","rise":"3.74%","volumn":"2239.00","time":"13:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.00","rise":"3.66%","volumn":"3115.00","time":"13:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.99","rise":"3.64%","volumn":"1343.00","time":"13:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.88","rise":"3.38%","volumn":"4405.00","time":"13:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.87","rise":"3.35%","volumn":"2096.00","time":"14:00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.88","rise":"3.38%","volumn":"1967.00","time":"14:05"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.95","rise":"3.54%","volumn":"2286.00","time":"14:10"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.96","rise":"3.57%","volumn":"2422.00","time":"14:15"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.94","rise":"3.52%","volumn":"2220.00","time":"14:20"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.02","rise":"3.71%","volumn":"1975.00","time":"14:25"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.05","rise":"3.78%","volumn":"2413.00","time":"14:30"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.10","rise":"3.91%","volumn":"4429.00","time":"14:35"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.04","rise":"3.76%","volumn":"3513.00","time":"14:40"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"42.97","rise":"3.59%","volumn":"4620.00","time":"14:45"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.00","rise":"3.66%","volumn":"4704.00","time":"14:50"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.08","rise":"3.86%","volumn":"6583.00","time":"14:55"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.05","rise":"3.78%","volumn":"6070.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/29","2024\/04\/29"]},"cy":{"o":["44.30","43.31","42.31","41.32","40.33"]},"cyrate":{"o":["1.47%","-0.81%","-3.08%","-5.35%","-7.63%"]},"p":[{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"43.66","rise":"0","volumn":"16.54\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"44.30","rise":"1.47%","volumn":"18.35\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"43.95","rise":"0.66%","volumn":"11.51\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"44.24","rise":"1.33%","volumn":"22.36\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"42.51","rise":"-2.63%","volumn":"24.33\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"42.70","rise":"-2.20%","volumn":"14.09\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.18","rise":"-3.39%","volumn":"13.80\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.19","rise":"-5.66%","volumn":"22.43\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.33","rise":"-7.63%","volumn":"20.38\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.19","rise":"-5.66%","volumn":"21.68\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.18","rise":"-5.68%","volumn":"18.53\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.75","rise":"-4.37%","volumn":"18.13\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.61","rise":"-4.70%","volumn":"16.58\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.38","rise":"-5.22%","volumn":"13.74\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.31","rise":"-5.38%","volumn":"10.99\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.11","rise":"-5.84%","volumn":"10.99\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.25","rise":"-5.52%","volumn":"15.19\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-5.31%","volumn":"14.38\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.06","rise":"-3.66%","volumn":"22.05\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.05","rise":"-1.40%","volumn":"23.77\u4e07","time":"04\/29"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/05","2024\/04\/29"]},"cy":{"o":["59.43","54.66","49.88","45.10","40.33"]},"cyrate":{"o":["1.07%","-7.05%","-15.17%","-23.29%","-31.41%"]},"p":[{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"58.80","rise":"0","volumn":"36.21\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"59.43","rise":"1.07%","volumn":"48.23\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"52.78","rise":"-10.24%","volumn":"148.27\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"52.45","rise":"-10.80%","volumn":"58.54\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"52.96","rise":"-9.93%","volumn":"33.70\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"53.69","rise":"-8.69%","volumn":"73.84\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"54.87","rise":"-6.68%","volumn":"45.21\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"54.25","rise":"-7.74%","volumn":"37.42\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"54.20","rise":"-7.82%","volumn":"29.24\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"55.10","rise":"-6.29%","volumn":"35.29\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"55.00","rise":"-6.46%","volumn":"35.39\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"54.55","rise":"-7.23%","volumn":"25.75\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"52.90","rise":"-10.03%","volumn":"31.53\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"49.91","rise":"-15.12%","volumn":"85.24\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"50.36","rise":"-14.35%","volumn":"40.63\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"51.80","rise":"-11.90%","volumn":"41.44\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"52.60","rise":"-10.54%","volumn":"39.83\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"52.89","rise":"-10.05%","volumn":"26.59\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"54.40","rise":"-7.48%","volumn":"43.47\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"54.42","rise":"-7.45%","volumn":"30.52\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"53.72","rise":"-8.64%","volumn":"23.88\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"55.04","rise":"-6.39%","volumn":"42.85\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"53.99","rise":"-8.18%","volumn":"29.32\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"54.67","rise":"-7.02%","volumn":"23.85\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"53.56","rise":"-8.91%","volumn":"26.30\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"53.53","rise":"-8.96%","volumn":"36.00\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"52.87","rise":"-10.09%","volumn":"30.15\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"55.40","rise":"-5.78%","volumn":"54.57\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"56.00","rise":"-4.76%","volumn":"42.48\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"54.78","rise":"-6.84%","volumn":"37.15\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"55.56","rise":"-5.51%","volumn":"35.01\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"55.06","rise":"-6.36%","volumn":"31.65\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"52.27","rise":"-11.11%","volumn":"77.87\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"50.80","rise":"-13.61%","volumn":"47.84\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"50.97","rise":"-13.32%","volumn":"32.52\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"51.39","rise":"-12.60%","volumn":"19.46\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"51.72","rise":"-12.04%","volumn":"28.33\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"51.00","rise":"-13.27%","volumn":"19.86\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"50.52","rise":"-14.08%","volumn":"24.58\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"51.00","rise":"-13.27%","volumn":"29.02\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"51.41","rise":"-12.57%","volumn":"29.59\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"50.98","rise":"-13.30%","volumn":"17.45\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"50.00","rise":"-14.97%","volumn":"23.21\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"49.38","rise":"-16.02%","volumn":"28.34\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"49.72","rise":"-15.44%","volumn":"11.97\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"50.30","rise":"-14.46%","volumn":"19.67\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"48.38","rise":"-17.72%","volumn":"38.37\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"49.20","rise":"-16.33%","volumn":"25.08\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"49.46","rise":"-15.88%","volumn":"18.32\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"48.77","rise":"-17.06%","volumn":"16.51\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"49.70","rise":"-15.48%","volumn":"27.88\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"49.15","rise":"-16.41%","volumn":"16.05\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"49.29","rise":"-16.17%","volumn":"13.07\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"49.00","rise":"-16.67%","volumn":"12.58\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"49.00","rise":"-16.67%","volumn":"11.37\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"49.77","rise":"-15.36%","volumn":"17.97\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"50.15","rise":"-14.71%","volumn":"16.12\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"49.39","rise":"-16.00%","volumn":"16.34\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"50.26","rise":"-14.52%","volumn":"18.70\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"51.36","rise":"-12.65%","volumn":"25.94\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"50.72","rise":"-13.74%","volumn":"18.11\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"50.83","rise":"-13.55%","volumn":"10.81\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"50.91","rise":"-13.42%","volumn":"12.05\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"51.10","rise":"-13.10%","volumn":"17.10\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"49.26","rise":"-16.22%","volumn":"32.40\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"49.47","rise":"-15.87%","volumn":"16.15\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"48.64","rise":"-17.28%","volumn":"17.96\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"48.47","rise":"-17.57%","volumn":"14.18\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"46.92","rise":"-20.20%","volumn":"31.86\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"47.34","rise":"-19.49%","volumn":"13.59\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"47.52","rise":"-19.18%","volumn":"12.93\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"47.55","rise":"-19.13%","volumn":"13.75\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"48.15","rise":"-18.11%","volumn":"13.42\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"48.01","rise":"-18.35%","volumn":"14.74\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"47.68","rise":"-18.91%","volumn":"11.19\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"48.82","rise":"-16.97%","volumn":"20.26\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"47.89","rise":"-18.55%","volumn":"15.72\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"48.62","rise":"-17.31%","volumn":"12.84\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"48.30","rise":"-17.86%","volumn":"13.67\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"48.55","rise":"-17.43%","volumn":"23.91\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"51.00","rise":"-13.27%","volumn":"39.59\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"52.94","rise":"-9.97%","volumn":"71.12\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"54.24","rise":"-7.76%","volumn":"56.79\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"53.68","rise":"-8.71%","volumn":"37.28\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"56.90","rise":"-3.23%","volumn":"55.03\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"55.63","rise":"-5.39%","volumn":"85.46\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"56.83","rise":"-3.35%","volumn":"65.54\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"52.12","rise":"-11.36%","volumn":"84.78\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"52.50","rise":"-10.71%","volumn":"49.37\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"52.06","rise":"-11.46%","volumn":"38.53\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"51.52","rise":"-12.38%","volumn":"24.01\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"50.76","rise":"-13.67%","volumn":"30.01\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"50.77","rise":"-13.66%","volumn":"23.11\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"51.70","rise":"-12.07%","volumn":"43.98\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"49.63","rise":"-15.60%","volumn":"47.10\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"49.35","rise":"-16.07%","volumn":"21.94\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"49.34","rise":"-16.09%","volumn":"12.38\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"49.50","rise":"-15.82%","volumn":"15.07\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"51.20","rise":"-12.93%","volumn":"28.22\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"51.33","rise":"-12.70%","volumn":"21.56\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"50.06","rise":"-14.86%","volumn":"18.69\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"50.66","rise":"-13.84%","volumn":"15.12\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"51.15","rise":"-13.01%","volumn":"17.61\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"50.72","rise":"-13.74%","volumn":"15.98\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"50.83","rise":"-13.55%","volumn":"16.73\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"54.20","rise":"-7.82%","volumn":"46.10\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"53.69","rise":"-8.69%","volumn":"35.86\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"54.56","rise":"-7.21%","volumn":"50.02\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"53.10","rise":"-9.69%","volumn":"23.62\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"54.40","rise":"-7.48%","volumn":"34.77\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"54.57","rise":"-7.19%","volumn":"44.30\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.03","rise":"-4.71%","volumn":"75.27\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"57.10","rise":"-2.89%","volumn":"70.74\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"56.79","rise":"-3.42%","volumn":"48.31\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"55.05","rise":"-6.38%","volumn":"48.08\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"54.68","rise":"-7.01%","volumn":"32.21\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"54.89","rise":"-6.65%","volumn":"28.07\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"56.98","rise":"-3.10%","volumn":"47.16\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"58.30","rise":"-0.85%","volumn":"50.74\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"57.25","rise":"-2.64%","volumn":"28.03\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"58.21","rise":"-1.00%","volumn":"36.16\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"57.31","rise":"-2.53%","volumn":"29.09\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"57.86","rise":"-1.60%","volumn":"27.66\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"57.30","rise":"-2.55%","volumn":"33.79\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.55","rise":"-2.13%","volumn":"30.76\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"58.31","rise":"-0.83%","volumn":"46.69\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.00","rise":"-3.06%","volumn":"24.02\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.39","rise":"-7.50%","volumn":"49.72\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"54.24","rise":"-7.76%","volumn":"24.95\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"54.65","rise":"-7.06%","volumn":"22.96\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"54.32","rise":"-7.62%","volumn":"19.73\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"53.42","rise":"-9.15%","volumn":"19.86\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"53.70","rise":"-8.67%","volumn":"15.31\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"53.92","rise":"-8.30%","volumn":"19.59\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"53.61","rise":"-8.83%","volumn":"15.61\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"52.64","rise":"-10.48%","volumn":"16.77\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"53.38","rise":"-9.22%","volumn":"14.23\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"54.09","rise":"-8.01%","volumn":"18.26\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"54.61","rise":"-7.13%","volumn":"22.91\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"54.55","rise":"-7.23%","volumn":"15.39\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"53.70","rise":"-8.67%","volumn":"14.13\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"53.70","rise":"-8.67%","volumn":"10.78\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"54.15","rise":"-7.91%","volumn":"17.87\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"53.18","rise":"-9.56%","volumn":"16.56\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"52.39","rise":"-10.90%","volumn":"14.40\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"51.97","rise":"-11.62%","volumn":"18.21\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"52.67","rise":"-10.43%","volumn":"23.29\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"52.55","rise":"-10.63%","volumn":"38.14\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.18","rise":"-9.56%","volumn":"21.99\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.12","rise":"-7.96%","volumn":"20.97\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"53.75","rise":"-8.59%","volumn":"17.92\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.10","rise":"-9.69%","volumn":"12.36\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"53.60","rise":"-8.84%","volumn":"12.13\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"53.74","rise":"-8.61%","volumn":"10.07\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.76","rise":"-6.87%","volumn":"20.41\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.51","rise":"-7.30%","volumn":"14.47\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.57","rise":"-7.19%","volumn":"14.50\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"54.79","rise":"-6.82%","volumn":"15.17\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"53.01","rise":"-9.85%","volumn":"17.79\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"51.85","rise":"-11.82%","volumn":"14.40\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"51.91","rise":"-11.72%","volumn":"15.17\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"53.13","rise":"-9.64%","volumn":"19.21\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"53.02","rise":"-9.83%","volumn":"12.65\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.96","rise":"-9.93%","volumn":"13.46\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.48","rise":"-10.75%","volumn":"12.85\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.88","rise":"-11.77%","volumn":"14.89\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.58","rise":"-13.98%","volumn":"19.44\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.50","rise":"-15.82%","volumn":"22.50\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"48.45","rise":"-17.60%","volumn":"20.49\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"47.47","rise":"-19.27%","volumn":"14.96\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"47.60","rise":"-19.05%","volumn":"17.86\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"45.83","rise":"-22.06%","volumn":"22.90\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"45.67","rise":"-22.33%","volumn":"15.94\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.99","rise":"-21.79%","volumn":"17.30\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"44.69","rise":"-24.00%","volumn":"13.22\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"45.64","rise":"-22.38%","volumn":"27.68\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"45.86","rise":"-22.01%","volumn":"19.67\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"44.83","rise":"-23.76%","volumn":"26.06\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"44.72","rise":"-23.95%","volumn":"20.34\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"45.37","rise":"-22.84%","volumn":"20.87\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"47.26","rise":"-19.63%","volumn":"25.58\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"46.50","rise":"-20.92%","volumn":"18.01\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"45.35","rise":"-22.87%","volumn":"16.82\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"43.08","rise":"-26.73%","volumn":"23.63\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"43.29","rise":"-26.38%","volumn":"26.49\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"42.68","rise":"-27.41%","volumn":"21.95\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"42.13","rise":"-28.35%","volumn":"25.21\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"42.97","rise":"-26.92%","volumn":"28.54\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"44.97","rise":"-23.52%","volumn":"29.28\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"42.90","rise":"-27.04%","volumn":"44.21\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"44.00","rise":"-25.17%","volumn":"30.92\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"44.82","rise":"-23.78%","volumn":"28.57\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.45","rise":"-24.40%","volumn":"18.70\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"44.99","rise":"-23.49%","volumn":"24.97\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"45.14","rise":"-23.23%","volumn":"24.47\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"44.98","rise":"-23.50%","volumn":"22.93\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"44.92","rise":"-23.61%","volumn":"27.16\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"47.32","rise":"-19.52%","volumn":"50.58\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"45.56","rise":"-22.52%","volumn":"45.18\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"48.35","rise":"-17.77%","volumn":"56.96\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"48.51","rise":"-17.50%","volumn":"39.58\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"48.00","rise":"-18.37%","volumn":"27.03\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"48.00","rise":"-18.37%","volumn":"28.53\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"47.59","rise":"-19.06%","volumn":"20.38\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"47.09","rise":"-19.91%","volumn":"23.86\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"47.40","rise":"-19.39%","volumn":"18.95\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"47.99","rise":"-18.38%","volumn":"26.75\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"47.88","rise":"-18.57%","volumn":"21.00\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"47.85","rise":"-18.62%","volumn":"24.31\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"46.70","rise":"-20.58%","volumn":"20.42\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"46.67","rise":"-20.63%","volumn":"16.20\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"47.97","rise":"-18.42%","volumn":"29.83\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"47.21","rise":"-19.71%","volumn":"17.25\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"47.54","rise":"-19.15%","volumn":"15.35\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.55","rise":"-19.13%","volumn":"19.51\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"45.60","rise":"-22.45%","volumn":"29.29\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"44.56","rise":"-24.22%","volumn":"21.45\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"44.54","rise":"-24.25%","volumn":"15.43\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"43.41","rise":"-26.17%","volumn":"15.93\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"44.00","rise":"-25.17%","volumn":"15.51\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"43.66","rise":"-25.75%","volumn":"16.54\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"44.30","rise":"-24.66%","volumn":"18.35\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"43.95","rise":"-25.26%","volumn":"11.51\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"44.24","rise":"-24.76%","volumn":"22.36\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"42.51","rise":"-27.70%","volumn":"24.33\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"42.70","rise":"-27.38%","volumn":"14.09\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.18","rise":"-28.27%","volumn":"13.80\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.19","rise":"-29.95%","volumn":"22.43\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.33","rise":"-31.41%","volumn":"20.38\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.19","rise":"-29.95%","volumn":"21.68\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.18","rise":"-29.97%","volumn":"18.53\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.75","rise":"-29.00%","volumn":"18.13\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.61","rise":"-29.23%","volumn":"16.58\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.38","rise":"-29.63%","volumn":"13.74\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.31","rise":"-29.74%","volumn":"10.99\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.11","rise":"-30.09%","volumn":"10.99\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.25","rise":"-29.85%","volumn":"15.19\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-29.69%","volumn":"14.38\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.06","rise":"-28.47%","volumn":"22.05\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.05","rise":"-26.79%","volumn":"23.77\u4e07","time":"04\/29"}]}}}

43.00
-0.12%
42.69
-0.83%
42.39
-1.54%
42.08
-2.26%
41.77
-2.97%

09:30
11:30/13:00
15:00

43.30
4.39%
42.69
2.92%
42.08
1.46%
41.48
-0.01%
40.87
-1.47%

04/23
04/24
04/25
04/26
04/29

44.30
1.47%
43.31
-0.81%
42.31
-3.08%
41.32
-5.35%
40.33
-7.63%

2024/03/29
2024/04/29

59.43
1.07%
54.66
-7.05%
49.88
-15.17%
45.10
-23.29%
40.33
-31.41%

2023/05/05
2024/04/29

数据由九方智投提供

中芯国际

中芯国际总部在中国上海，是一家在全球都有业务的上市公司，港交所股份代号：00981，上交所科创板证券代码：688981，以布局全球的制造基地，提供一站式晶圆代工服务，希望成为优质、创新、值得信赖的国际一流集成电路制造企业。

上海，北京，天津，深圳，香港，台湾，日本，美国及欧洲

21,619（2022年12月31日）

360百科查看更多

中芯国际-首页

中芯国际是世界领先的集成电路晶圆代工企业之一,也是中国大陆集成电路制造业领导者,拥有领先的工艺制造能力、产能优势、服务配套。

smics.com

中芯国际(688981) 股票行情走势图东方财富网

提供中芯国际(688981)的行情走势、资金流向、行业概念板块排行、成份股排行、大盘分析、证券聚焦、市场总貌、股吧互动等与中芯国际(688981)有关的信息和服务。上证...

东方财富网行情中心 4月22日

中芯国际[SMI]美股_九方智投

45.65 0.00 (0.00%)

2024-04-30 21:31:00 (北京时间)

{"amount":"0","changeAmount":"0.00","close":"45.65","currentPrice":"45.65","currenttime":"2024-04-30 21:31:00","e":{"@attributes":{"datetime":"2024-04-30 21:31:00","e1":"45.65","e2":"0.00","e3":"(0.00%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/25","04\/26","04\/27","04\/29","04\/30"]},"cy":{"o":["45.74","45.70","45.66","45.62","45.58"]},"cyrate":{"o":["0.05%","-0.04%","-0.14%","-0.23%","-0.32%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0","time":"02:35","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0.00%","time":"02:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0.00%","time":"02:45","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0.00%","time":"02:50","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0.00%","time":"02:55","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0.00%","time":"03:00","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0.00%","time":"03:05","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0.00%","time":"03:10","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0.00%","time":"03:15","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0.00%","time":"03:20","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0.00%","time":"03:25","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0.00%","time":"03:30","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0.00%","time":"03:35","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0.00%","time":"03:40","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0.00%","time":"03:45","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0.00%","time":"03:50","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"0.00%","time":"03:55","volumn":"0"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"45.73","rise":"0.01%","time":"04:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"21:35","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"21:40","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"21:45","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"21:50","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"21:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"22:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"22:05","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"22:10","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"22:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"22:20","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"22:25","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"22:30","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"22:35","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"22:40","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"22:45","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"22:50","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"22:55","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"23:00","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"23:05","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"23:10","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"23:15","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"23:20","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"23:25","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"23:30","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"23:35","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"23:40","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"23:45","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"23:50","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.74","rise":"0.05%","time":"23:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"00:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"00:05","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"00:10","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"00:15","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"00:20","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"00:25","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"00:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"00:35","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"00:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"00:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"00:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"00:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"01:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"01:05","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"01:10","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"01:15","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"01:20","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"01:25","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"01:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"01:35","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"01:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"01:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"01:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"01:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"02:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"02:05","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"02:10","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"02:15","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"02:20","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"02:25","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"02:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"02:35","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"02:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"02:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"02:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"02:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"03:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"03:05","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"03:10","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"03:15","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"03:20","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"03:25","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"03:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"03:35","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"03:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"03:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"03:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.74","rise":"0.05%","time":"03:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"04:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"21:35","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"21:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"21:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"21:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"21:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"22:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"22:05","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"22:10","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"22:15","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"22:20","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"22:25","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"22:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"22:35","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"22:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"22:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"22:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"22:55","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"23:00","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"23:05","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"23:10","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"23:15","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"23:20","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"23:25","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"23:30","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"23:35","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"23:40","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"23:45","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"23:50","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.70","rise":"-0.06%","time":"23:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"00:00","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"00:05","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"00:10","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"00:15","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"00:20","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"00:25","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"00:30","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"00:35","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"00:40","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"00:45","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"00:50","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"00:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"01:00","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"01:05","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"01:10","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"01:15","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"01:20","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"01:25","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"01:30","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"01:35","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"01:40","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"01:45","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"01:50","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"01:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"02:00","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"02:05","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"02:10","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"02:15","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"02:20","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"02:25","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"02:30","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"02:35","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"02:40","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"02:45","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"02:50","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"02:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"03:00","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"03:05","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"03:10","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"03:15","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"03:20","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"03:25","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"03:30","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.70","rise":"-0.06%","time":"03:35","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.59","rise":"-0.29%","time":"03:40","volumn":"4.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.59","rise":"-0.29%","time":"03:45","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.59","rise":"-0.29%","time":"03:50","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.59","rise":"-0.29%","time":"03:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"04:00","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"21:35","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"21:40","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"21:45","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"21:50","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"21:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"22:00","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"22:05","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"22:10","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"22:15","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"22:20","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"22:25","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"22:30","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"22:35","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"22:40","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"22:45","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"22:50","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"22:55","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"23:00","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"23:05","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"23:10","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"23:15","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"23:20","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"23:25","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"23:30","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"23:35","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"23:40","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"23:45","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"23:50","volumn":"0"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.58","rise":"-0.30%","time":"23:55","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"00:00","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"00:05","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"00:10","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"00:15","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"00:20","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"00:25","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"00:30","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"00:35","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"00:40","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"00:45","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"00:50","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"00:55","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"01:00","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"01:05","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"01:10","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"01:15","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"01:20","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"01:25","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"01:30","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"01:35","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"01:40","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"01:45","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"01:50","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"01:55","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"02:00","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"02:05","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"02:10","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"02:15","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"02:20","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"02:25","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"02:30","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"02:35","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.30%","time":"02:40","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.59","rise":"-0.30%","time":"02:45","volumn":"10.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.59","rise":"-0.30%","time":"02:50","volumn":"8.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.59","rise":"-0.30%","time":"02:55","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.59","rise":"-0.30%","time":"03:00","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.59","rise":"-0.30%","time":"03:05","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.59","rise":"-0.30%","time":"03:10","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.59","rise":"-0.30%","time":"03:15","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.59","rise":"-0.30%","time":"03:20","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.59","rise":"-0.30%","time":"03:25","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.59","rise":"-0.30%","time":"03:30","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.59","rise":"-0.30%","time":"03:35","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.59","rise":"-0.30%","time":"03:40","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.59","rise":"-0.30%","time":"03:45","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.59","rise":"-0.30%","time":"03:50","volumn":"0"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.58","rise":"-0.32%","time":"03:55","volumn":"13.00"},{"date":"2024\/04\/27 \u661f\u671f\u516d","price":"45.60","rise":"-0.27%","time":"04:00","volumn":"11.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"21:35","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"21:40","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"21:45","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"21:50","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"21:55","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"22:00","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"22:05","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"22:10","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"22:15","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"22:20","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"22:25","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"22:30","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"22:35","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"22:40","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"22:45","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"22:50","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"22:55","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"23:00","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"23:05","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"23:10","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"23:15","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"23:20","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"23:25","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"23:30","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"23:35","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"23:40","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"23:45","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"23:50","volumn":"0"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.60","rise":"-0.27%","time":"23:55","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"00:00","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"00:05","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"00:10","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"00:15","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"00:20","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"00:25","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"00:30","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"00:35","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"00:40","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"00:45","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"00:50","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"00:55","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"01:00","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"01:05","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"01:10","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"01:15","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"01:20","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"01:25","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"01:30","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"01:35","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"01:40","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"01:45","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"01:50","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"01:55","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"02:00","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"02:05","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"02:10","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"02:15","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"02:20","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"02:25","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"02:30","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"02:35","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"02:40","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"02:45","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"02:50","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"02:55","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"03:00","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"03:05","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"03:10","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"03:15","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"03:20","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"03:25","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"03:30","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"03:35","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"03:40","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"03:45","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"03:50","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.60","rise":"-0.27%","time":"03:55","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"-0.15%","time":"04:00","volumn":"0"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"378.13","ratio":"-1.48%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"502.01","ratio":"-1.58%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"424.59","ratio":"-1.89%"}],"marketCapitalization":"0","maxPrice":"45.65","minPrice":"45.65","monthlyTendency":{"cx":{"o":["2024\/04\/01","2024\/04\/29"]},"cy":{"o":["45.94","45.82","45.70","45.58","45.47"]},"cyrate":{"o":["-0.24%","-0.44%","-0.64%","-0.84%","-1.03%"]},"p":[{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"45.94","rise":"0","time":"04\/01","volumn":"12.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"45.80","rise":"-0.30%","time":"04\/02","volumn":"2.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"45.73","rise":"-0.46%","time":"04\/03","volumn":"0"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"45.81","rise":"-0.28%","time":"04\/04","volumn":"1.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"45.67","rise":"-0.60%","time":"04\/05","volumn":"0"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"45.70","rise":"-0.51%","time":"04\/08","volumn":"3.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"45.83","rise":"-0.24%","time":"04\/09","volumn":"0"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.47","rise":"-1.03%","time":"04\/10","volumn":"1.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"45.53","rise":"-0.89%","time":"04\/11","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.70","rise":"-0.51%","time":"04\/12","volumn":"2.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.72","rise":"-0.47%","time":"04\/15","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.61","rise":"-0.73%","time":"04\/16","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.69","rise":"-0.54%","time":"04\/17","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.67","rise":"-0.59%","time":"04\/18","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"45.72","rise":"-0.48%","time":"04\/19","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.73","rise":"-0.46%","time":"04\/22","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.70","rise":"-0.53%","time":"04\/24","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.58","rise":"-0.78%","time":"04\/25","volumn":"4.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.60","rise":"-0.75%","time":"04\/26","volumn":"42.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.65","rise":"-0.63%","time":"04\/29","volumn":"0"}],"points":"20"},"open":"45.65","priceChangeRatio":"0.00%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u4e2d\u82af\u56fd\u9645","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["50.22","45.65","45.65","36.52","31.96"]},"cyrate":{"o":["10.00%","0.00%","-10.00%","-20.00%","-30.00%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:35","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:36","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:37","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:38","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:39","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:40","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:41","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:42","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:43","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:44","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:45","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:46","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:47","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:48","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:49","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:50","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:51","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:52","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:53","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:54","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:55","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:56","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:57","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:58","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"21:59","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:00","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:01","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:02","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:03","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:04","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:05","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:06","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:07","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:08","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:09","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:10","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:11","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:12","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:13","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:14","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:15","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:16","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:17","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:18","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:19","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:20","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:21","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:22","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:23","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:24","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:25","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:26","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:27","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:28","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:29","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:30","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:31","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:32","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:33","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:34","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:35","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:36","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:37","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:38","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:39","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:40","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:41","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:42","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:43","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:44","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:45","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:46","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:47","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:48","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:49","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:50","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:51","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:52","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:53","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:54","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:55","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:56","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:57","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:58","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"22:59","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:00","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:01","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:02","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:03","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:04","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:05","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:06","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:07","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:08","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:09","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:10","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:11","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:12","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:13","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:14","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:15","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:16","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:17","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:18","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:19","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:20","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:21","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:22","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:23","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:24","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:25","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:26","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:27","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:28","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:29","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:30","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:31","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:32","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:33","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:34","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:35","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:36","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:37","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:38","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:39","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:40","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:41","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:42","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:43","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:44","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:45","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:46","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:47","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:48","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:49","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:50","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:51","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:52","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:53","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:54","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:55","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:56","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:57","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:58","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.65","rise":"0.00%","time":"23:59","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:00","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:01","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:02","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:03","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:04","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:05","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:06","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:07","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:08","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:09","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:10","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:11","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:12","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:13","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:14","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:15","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:16","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:17","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:18","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:19","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:20","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:21","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:22","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:23","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:24","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:25","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:26","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:27","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:28","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:29","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:30","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:31","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:32","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:33","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:34","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:35","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:36","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:37","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:38","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:39","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:40","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:41","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:42","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:43","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:44","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:45","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:46","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:47","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:48","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:49","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:50","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:51","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:52","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:53","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:54","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:55","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:56","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:57","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:58","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"00:59","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:00","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:01","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:02","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:03","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:04","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:05","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:06","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:07","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:08","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:09","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:10","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:11","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:12","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:13","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:14","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:15","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:16","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:17","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:18","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:19","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:20","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:21","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:22","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:23","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:24","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:25","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:26","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:27","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:28","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:29","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:30","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:31","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:32","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:33","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:34","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:35","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:36","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:37","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:38","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:39","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:40","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:41","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:42","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:43","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:44","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:45","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:46","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:47","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:48","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:49","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:50","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:51","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:52","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:53","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:54","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:55","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:56","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:57","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:58","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"01:59","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:00","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:01","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:02","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:03","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:04","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:05","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:06","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:07","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:08","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:09","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:10","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:11","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:12","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:13","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:14","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:15","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:16","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:17","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:18","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:19","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:20","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:21","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:22","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:23","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:24","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:25","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:26","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:27","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:28","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:29","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:30","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:31","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:32","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:33","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:34","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:35","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:36","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:37","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:38","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:39","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:40","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:41","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:42","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:43","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:44","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:45","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:46","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:47","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:48","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:49","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:50","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:51","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:52","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:53","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:54","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:55","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:56","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:57","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:58","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"02:59","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:00","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:01","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:02","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:03","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:04","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:05","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:06","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:07","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:08","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:09","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:10","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:11","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:12","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:13","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:14","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:15","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:16","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:17","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:18","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:19","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:20","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:21","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:22","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:23","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:24","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:25","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:26","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:27","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:28","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:29","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:30","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:31","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:32","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:33","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:34","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:35","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:36","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:37","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:38","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:39","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:40","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:41","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:42","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:43","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:44","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:45","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:46","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:47","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:48","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:49","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:50","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:51","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:52","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:53","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:54","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:55","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:56","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:57","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:58","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"03:59","volumn":"0"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"45.65","rise":"0.00%","time":"04:00","volumn":"0"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u4e2d\u82af\u56fd\u9645[SMI]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/AMEX_SMI.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/AMEX\/SMI.html?from=360search","volume":"0","yearlyTendency":{"cx":{"o":["2023\/04\/17","2024\/04\/29"]},"cy":{"o":["46.42","45.44","44.47","43.49","42.52"]},"cyrate":{"o":["3.09%","0.92%","-1.24%","-3.41%","-5.57%"]},"p":[{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"45.03","rise":"0","time":"04\/17","volumn":"0"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"44.73","rise":"-0.66%","time":"04\/18","volumn":"6.00"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"44.57","rise":"-1.02%","time":"04\/19","volumn":"4.00"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"44.57","rise":"-1.01%","time":"04\/20","volumn":"2.00"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"44.50","rise":"-1.18%","time":"04\/21","volumn":"0"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"44.62","rise":"-0.90%","time":"04\/24","volumn":"0"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"44.79","rise":"-0.52%","time":"04\/25","volumn":"0"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"44.65","rise":"-0.83%","time":"04\/26","volumn":"4.00"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"44.58","rise":"-0.99%","time":"04\/27","volumn":"0"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"44.74","rise":"-0.63%","time":"04\/28","volumn":"0"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"44.54","rise":"-1.09%","time":"05\/01","volumn":"25.00"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"44.54","rise":"-1.09%","time":"05\/02","volumn":"0"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"44.79","rise":"-0.53%","time":"05\/03","volumn":"0"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"44.85","rise":"-0.39%","time":"05\/04","volumn":"0"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"44.89","rise":"-0.32%","time":"05\/05","volumn":"0"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"44.80","rise":"-0.50%","time":"05\/08","volumn":"0"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"44.79","rise":"-0.52%","time":"05\/09","volumn":"1.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"44.92","rise":"-0.24%","time":"05\/10","volumn":"2.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"44.91","rise":"-0.26%","time":"05\/11","volumn":"0"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"44.82","rise":"-0.46%","time":"05\/12","volumn":"1.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"44.75","rise":"-0.62%","time":"05\/15","volumn":"0"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"44.71","rise":"-0.69%","time":"05\/16","volumn":"1.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"44.64","rise":"-0.85%","time":"05\/17","volumn":"0"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"44.21","rise":"-1.80%","time":"05\/19","volumn":"15.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"44.12","rise":"-2.02%","time":"05\/22","volumn":"0"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"44.06","rise":"-2.14%","time":"05\/23","volumn":"1.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"44.07","rise":"-2.13%","time":"05\/25","volumn":"0"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"44.18","rise":"-1.88%","time":"05\/26","volumn":"1.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"44.36","rise":"-1.48%","time":"05\/30","volumn":"0"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"44.49","rise":"-1.20%","time":"05\/31","volumn":"0"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"44.56","rise":"-1.05%","time":"06\/01","volumn":"0"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"44.40","rise":"-1.39%","time":"06\/02","volumn":"25.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"44.54","rise":"-1.08%","time":"06\/05","volumn":"0"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"44.63","rise":"-0.89%","time":"06\/06","volumn":"0"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"44.53","rise":"-1.09%","time":"06\/07","volumn":"0"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"44.67","rise":"-0.79%","time":"06\/08","volumn":"0"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"44.63","rise":"-0.88%","time":"06\/12","volumn":"2.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"44.58","rise":"-0.99%","time":"06\/13","volumn":"47.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"44.76","rise":"-0.59%","time":"06\/15","volumn":"0"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"44.77","rise":"-0.58%","time":"06\/16","volumn":"0"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"44.83","rise":"-0.45%","time":"06\/20","volumn":"6.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"44.85","rise":"-0.39%","time":"06\/21","volumn":"4.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"44.92","rise":"-0.24%","time":"06\/23","volumn":"12.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"44.86","rise":"-0.37%","time":"06\/26","volumn":"1.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"44.89","rise":"-0.30%","time":"06\/27","volumn":"0"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"44.96","rise":"-0.16%","time":"06\/28","volumn":"0"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"44.76","rise":"-0.59%","time":"06\/29","volumn":"0"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"44.87","rise":"-0.35%","time":"06\/30","volumn":"0"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"44.81","rise":"-0.48%","time":"07\/03","volumn":"1.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"44.79","rise":"-0.53%","time":"07\/05","volumn":"1.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"44.69","rise":"-0.76%","time":"07\/06","volumn":"0"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"44.69","rise":"-0.76%","time":"07\/10","volumn":"1.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"44.70","rise":"-0.73%","time":"07\/11","volumn":"105.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"44.84","rise":"-0.43%","time":"07\/12","volumn":"2.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"44.99","rise":"-0.09%","time":"07\/13","volumn":"0"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"44.92","rise":"-0.24%","time":"07\/14","volumn":"0"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"44.95","rise":"-0.17%","time":"07\/17","volumn":"0"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"45.03","rise":"0.01%","time":"07\/18","volumn":"1.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"45.16","rise":"0.30%","time":"07\/19","volumn":"3.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"45.11","rise":"0.17%","time":"07\/20","volumn":"2.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"45.12","rise":"0.20%","time":"07\/21","volumn":"4.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"45.14","rise":"0.24%","time":"07\/24","volumn":"5.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"45.11","rise":"0.17%","time":"07\/25","volumn":"0"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"45.17","rise":"0.31%","time":"07\/26","volumn":"120.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"44.99","rise":"-0.08%","time":"07\/27","volumn":"19.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"44.97","rise":"-0.13%","time":"07\/28","volumn":"13.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"44.88","rise":"-0.32%","time":"07\/31","volumn":"24.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"44.81","rise":"-0.47%","time":"08\/01","volumn":"0"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"44.70","rise":"-0.73%","time":"08\/02","volumn":"10.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"44.34","rise":"-1.52%","time":"08\/03","volumn":"1.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"44.62","rise":"-0.91%","time":"08\/04","volumn":"8.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"44.46","rise":"-1.25%","time":"08\/07","volumn":"0"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"44.56","rise":"-1.04%","time":"08\/08","volumn":"32.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"44.65","rise":"-0.83%","time":"08\/09","volumn":"8.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"44.53","rise":"-1.10%","time":"08\/10","volumn":"3.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"44.53","rise":"-1.10%","time":"08\/11","volumn":"1.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"44.59","rise":"-0.97%","time":"08\/14","volumn":"2.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"44.59","rise":"-0.97%","time":"08\/15","volumn":"0"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"44.62","rise":"-0.90%","time":"08\/16","volumn":"80.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"44.37","rise":"-1.46%","time":"08\/17","volumn":"0"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"44.34","rise":"-1.53%","time":"08\/18","volumn":"0"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"44.14","rise":"-1.97%","time":"08\/21","volumn":"11.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"44.29","rise":"-1.65%","time":"08\/23","volumn":"0"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"44.20","rise":"-1.84%","time":"08\/24","volumn":"2.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"44.20","rise":"-1.84%","time":"08\/25","volumn":"0"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"44.26","rise":"-1.70%","time":"08\/28","volumn":"0"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"44.39","rise":"-1.42%","time":"08\/29","volumn":"69.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"44.33","rise":"-1.55%","time":"08\/30","volumn":"0"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"44.27","rise":"-1.67%","time":"09\/05","volumn":"11.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"44.28","rise":"-1.66%","time":"09\/06","volumn":"6.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"44.25","rise":"-1.72%","time":"09\/07","volumn":"9.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"44.26","rise":"-1.69%","time":"09\/08","volumn":"11.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"44.27","rise":"-1.68%","time":"09\/11","volumn":"18.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"44.21","rise":"-1.81%","time":"09\/12","volumn":"0"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"44.28","rise":"-1.66%","time":"09\/13","volumn":"0"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"44.14","rise":"-1.96%","time":"09\/14","volumn":"0"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"44.13","rise":"-2.00%","time":"09\/15","volumn":"1.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"44.20","rise":"-1.83%","time":"09\/18","volumn":"30.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"44.11","rise":"-2.04%","time":"09\/19","volumn":"1.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"44.12","rise":"-2.01%","time":"09\/20","volumn":"1.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"43.82","rise":"-2.68%","time":"09\/21","volumn":"66.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"43.84","rise":"-2.64%","time":"09\/22","volumn":"0"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"43.42","rise":"-3.57%","time":"09\/26","volumn":"8.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"43.32","rise":"-3.80%","time":"09\/27","volumn":"0"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"43.15","rise":"-4.16%","time":"09\/28","volumn":"49.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"43.18","rise":"-4.09%","time":"09\/29","volumn":"34.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"42.99","rise":"-4.53%","time":"10\/02","volumn":"1.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"42.79","rise":"-4.96%","time":"10\/03","volumn":"0"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"42.99","rise":"-4.52%","time":"10\/04","volumn":"0"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"43.04","rise":"-4.42%","time":"10\/05","volumn":"0"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"43.00","rise":"-4.51%","time":"10\/09","volumn":"1.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"43.10","rise":"-4.28%","time":"10\/10","volumn":"6.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"43.25","rise":"-3.94%","time":"10\/12","volumn":"0"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"43.42","rise":"-3.57%","time":"10\/13","volumn":"2.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"43.15","rise":"-4.16%","time":"10\/16","volumn":"0"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"42.90","rise":"-4.72%","time":"10\/17","volumn":"0"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"42.85","rise":"-4.83%","time":"10\/18","volumn":"10.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"42.57","rise":"-5.45%","time":"10\/19","volumn":"0"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"42.63","rise":"-5.32%","time":"10\/20","volumn":"4.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"42.69","rise":"-5.19%","time":"10\/23","volumn":"12.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"42.53","rise":"-5.55%","time":"10\/25","volumn":"0"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"42.59","rise":"-5.41%","time":"10\/30","volumn":"0"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"42.52","rise":"-5.57%","time":"10\/31","volumn":"1.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"42.76","rise":"-5.04%","time":"11\/01","volumn":"1.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"43.08","rise":"-4.32%","time":"11\/02","volumn":"2.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"43.38","rise":"-3.66%","time":"11\/03","volumn":"5.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"43.27","rise":"-3.91%","time":"11\/06","volumn":"0"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"43.58","rise":"-3.21%","time":"11\/07","volumn":"0"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"43.73","rise":"-2.88%","time":"11\/08","volumn":"0"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"43.59","rise":"-3.19%","time":"11\/09","volumn":"1.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"43.76","rise":"-2.81%","time":"11\/10","volumn":"0"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"43.80","rise":"-2.72%","time":"11\/13","volumn":"0"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"44.13","rise":"-1.99%","time":"11\/14","volumn":"5.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"44.10","rise":"-2.06%","time":"11\/15","volumn":"6.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"44.30","rise":"-1.61%","time":"11\/16","volumn":"18.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"44.32","rise":"-1.57%","time":"11\/17","volumn":"0"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"44.57","rise":"-1.02%","time":"11\/21","volumn":"1.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"44.64","rise":"-0.86%","time":"11\/22","volumn":"22.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"44.68","rise":"-0.77%","time":"11\/27","volumn":"7.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"44.75","rise":"-0.61%","time":"11\/28","volumn":"34.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"45.21","rise":"0.41%","time":"11\/29","volumn":"9.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"45.13","rise":"0.23%","time":"11\/30","volumn":"13.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"45.41","rise":"0.85%","time":"12\/01","volumn":"0"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"45.29","rise":"0.59%","time":"12\/04","volumn":"0"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"45.47","rise":"0.98%","time":"12\/05","volumn":"0"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"45.55","rise":"1.15%","time":"12\/06","volumn":"0"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"45.58","rise":"1.22%","time":"12\/07","volumn":"0"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"45.35","rise":"0.71%","time":"12\/08","volumn":"194.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"45.50","rise":"1.05%","time":"12\/11","volumn":"0"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"45.52","rise":"1.10%","time":"12\/12","volumn":"0"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"45.80","rise":"1.71%","time":"12\/13","volumn":"0"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"46.04","rise":"2.26%","time":"12\/14","volumn":"0"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"46.01","rise":"2.19%","time":"12\/15","volumn":"0"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"45.97","rise":"2.10%","time":"12\/18","volumn":"1.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"46.02","rise":"2.20%","time":"12\/19","volumn":"5.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"46.15","rise":"2.49%","time":"12\/20","volumn":"0"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"46.12","rise":"2.42%","time":"12\/21","volumn":"0"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"46.19","rise":"2.58%","time":"12\/22","volumn":"32.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"46.25","rise":"2.70%","time":"12\/27","volumn":"1.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"46.17","rise":"2.54%","time":"12\/28","volumn":"8.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"46.19","rise":"2.57%","time":"12\/29","volumn":"499.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"46.16","rise":"2.51%","time":"01\/02","volumn":"22.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"46.19","rise":"2.57%","time":"01\/03","volumn":"0"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"46.15","rise":"2.49%","time":"01\/04","volumn":"1.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"46.20","rise":"2.61%","time":"01\/08","volumn":"9.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"46.16","rise":"2.52%","time":"01\/09","volumn":"0"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"46.10","rise":"2.37%","time":"01\/10","volumn":"0"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"46.21","rise":"2.62%","time":"01\/11","volumn":"11.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"46.20","rise":"2.59%","time":"01\/12","volumn":"1.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"46.06","rise":"2.29%","time":"01\/16","volumn":"1.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"45.92","rise":"1.98%","time":"01\/17","volumn":"1.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"45.87","rise":"1.86%","time":"01\/18","volumn":"3.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"45.79","rise":"1.70%","time":"01\/19","volumn":"8.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"45.88","rise":"1.89%","time":"01\/22","volumn":"1.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"45.81","rise":"1.74%","time":"01\/23","volumn":"1.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"45.71","rise":"1.52%","time":"01\/24","volumn":"17.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"45.87","rise":"1.86%","time":"01\/25","volumn":"0"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"45.80","rise":"1.71%","time":"01\/26","volumn":"5.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"45.98","rise":"2.12%","time":"01\/29","volumn":"1.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"46.03","rise":"2.22%","time":"01\/30","volumn":"5.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"46.23","rise":"2.67%","time":"01\/31","volumn":"1.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"46.42","rise":"3.09%","time":"02\/01","volumn":"1.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"46.14","rise":"2.47%","time":"02\/02","volumn":"0"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"45.98","rise":"2.11%","time":"02\/05","volumn":"1.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"46.08","rise":"2.34%","time":"02\/06","volumn":"0"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"46.06","rise":"2.30%","time":"02\/07","volumn":"2.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"46.05","rise":"2.27%","time":"02\/08","volumn":"4.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"46.06","rise":"2.29%","time":"02\/09","volumn":"0"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"46.18","rise":"2.57%","time":"02\/12","volumn":"42.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"45.92","rise":"1.98%","time":"02\/13","volumn":"2.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"46.04","rise":"2.25%","time":"02\/14","volumn":"0"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"46.11","rise":"2.40%","time":"02\/15","volumn":"4.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"46.04","rise":"2.26%","time":"02\/16","volumn":"1.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"46.09","rise":"2.36%","time":"02\/20","volumn":"1.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"46.12","rise":"2.42%","time":"02\/21","volumn":"2.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.07","rise":"2.32%","time":"02\/22","volumn":"4.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"46.22","rise":"2.64%","time":"02\/23","volumn":"9.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.14","rise":"2.47%","time":"02\/26","volumn":"10.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"46.11","rise":"2.41%","time":"02\/27","volumn":"0"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"46.21","rise":"2.63%","time":"02\/28","volumn":"0"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"46.23","rise":"2.68%","time":"02\/29","volumn":"7.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"46.31","rise":"2.86%","time":"03\/01","volumn":"1.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"46.15","rise":"2.50%","time":"03\/04","volumn":"2.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"46.30","rise":"2.81%","time":"03\/05","volumn":"3.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.25","rise":"2.71%","time":"03\/06","volumn":"0"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"46.33","rise":"2.90%","time":"03\/07","volumn":"24.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.34","rise":"2.92%","time":"03\/08","volumn":"10.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"46.33","rise":"2.89%","time":"03\/11","volumn":"0"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"46.27","rise":"2.77%","time":"03\/12","volumn":"0"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"46.31","rise":"2.86%","time":"03\/13","volumn":"0"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"46.18","rise":"2.56%","time":"03\/14","volumn":"0"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"46.19","rise":"2.57%","time":"03\/15","volumn":"1.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"46.17","rise":"2.53%","time":"03\/18","volumn":"71.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"46.22","rise":"2.66%","time":"03\/19","volumn":"0"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"46.18","rise":"2.56%","time":"03\/20","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"46.13","rise":"2.45%","time":"03\/21","volumn":"2.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.28","rise":"2.78%","time":"03\/22","volumn":"161.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.09","rise":"2.36%","time":"03\/26","volumn":"1.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.13","rise":"2.45%","time":"03\/27","volumn":"0"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"46.03","rise":"2.23%","time":"03\/28","volumn":"31.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"45.94","rise":"2.03%","time":"04\/01","volumn":"12.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"45.80","rise":"1.72%","time":"04\/02","volumn":"2.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"45.73","rise":"1.56%","time":"04\/03","volumn":"0"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"45.81","rise":"1.74%","time":"04\/04","volumn":"1.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"45.67","rise":"1.42%","time":"04\/05","volumn":"0"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"45.70","rise":"1.50%","time":"04\/08","volumn":"3.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"45.83","rise":"1.78%","time":"04\/09","volumn":"0"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.47","rise":"0.97%","time":"04\/10","volumn":"1.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"45.53","rise":"1.12%","time":"04\/11","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.70","rise":"1.50%","time":"04\/12","volumn":"2.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.72","rise":"1.54%","time":"04\/15","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.61","rise":"1.29%","time":"04\/16","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.69","rise":"1.48%","time":"04\/17","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.67","rise":"1.43%","time":"04\/18","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"45.72","rise":"1.54%","time":"04\/19","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.73","rise":"1.55%","time":"04\/22","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.70","rise":"1.48%","time":"04\/24","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.58","rise":"1.23%","time":"04\/25","volumn":"4.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.60","rise":"1.27%","time":"04\/26","volumn":"42.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.65","rise":"1.39%","time":"04\/29","volumn":"0"}],"points":"240"}}

中芯国际(00981)股票价格行情走势图东方财富网

提供中芯国际(00981)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及中芯国际(00981)的资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、...

东方财富网行情中心

中芯国际_最新资讯

资讯聚合

中芯国际(SMI)股票股价,实时行情,新闻,财报,研报评级新浪财经新浪网

新浪财经-美股频道为您提供中芯国际(SMI)股票股价,股票实时行情,新闻,财报,美股实时交易数据,研究报告,评级,财务指标分析等与中芯国际(SMI)股票相关的信息与服务

手机新浪网

中芯国际(00981)股票股价,实时行情,新闻,财报数据新浪财经新浪网

新浪财经-港股频道为您提供中芯国际(00981)股票股价,实时行情,新闻,财报,研究报告,财务指标分析等与中芯国际(00981)股票相关的信息与服务.

大陆股市

(688981)股吧中芯国际怎么样分析讨论社区东方财富网

股友3Q8930273G : 老鹰vox0ki 作者: 两年时间,中芯国际股东户数,从33万户减少至23万户,变化是持续及明显的。后市可以确定的是当股价上涨至百元一线,小散都是获利盘,到时...

mguba.eastmoney.com 4月26日

没有更多结果了~

意见反馈
页面反馈