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最新消息中芯国际是哪个国家的中芯国际招聘中芯国际股票代码长电科技中芯国际官网中芯国际招聘官网芯片公司排名

中芯国际[688981]科创

-0.73（-1.67%）

2024-05-10 15:00:00已收盘（北京时间）

今开
43.70
最高
43.98
市盈率

昨收
43.72
最低
42.74
总市值
3419.67亿

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":["43.90","43.62","43.34","43.05","42.77"]},"cyrate":{"o":["0.41%","-0.23%","-0.88%","-1.53%","-2.17%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.70","rise":"-0.05%","volumn":"4418.00","time":"09:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.69","rise":"-0.07%","volumn":"1.57\u4e07","time":"09:31"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.77","rise":"0.11%","volumn":"1.91\u4e07","time":"09:32"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.72","rise":"0.00%","volumn":"2.23\u4e07","time":"09:33"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.87","rise":"0.34%","volumn":"2.53\u4e07","time":"09:34"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.90","rise":"0.41%","volumn":"2.94\u4e07","time":"09:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.71","rise":"-0.02%","volumn":"3.37\u4e07","time":"09:36"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.52","rise":"-0.46%","volumn":"3.79\u4e07","time":"09:37"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.39","rise":"-0.75%","volumn":"4.21\u4e07","time":"09:38"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.34","rise":"-0.87%","volumn":"4.65\u4e07","time":"09:39"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.35","rise":"-0.85%","volumn":"4.85\u4e07","time":"09:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.22","rise":"-1.14%","volumn":"5.32\u4e07","time":"09:41"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.14","rise":"-1.33%","volumn":"5.72\u4e07","time":"09:42"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.30","rise":"-0.96%","volumn":"6.11\u4e07","time":"09:43"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.27","rise":"-1.03%","volumn":"6.28\u4e07","time":"09:44"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.30","rise":"-0.96%","volumn":"6.41\u4e07","time":"09:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.38","rise":"-0.78%","volumn":"6.51\u4e07","time":"09:46"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.18","rise":"-1.24%","volumn":"6.80\u4e07","time":"09:47"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.27","rise":"-1.03%","volumn":"6.91\u4e07","time":"09:48"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.29","rise":"-0.98%","volumn":"7.02\u4e07","time":"09:49"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.26","rise":"-1.05%","volumn":"7.09\u4e07","time":"09:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.21","rise":"-1.17%","volumn":"7.21\u4e07","time":"09:51"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.23","rise":"-1.12%","volumn":"7.27\u4e07","time":"09:52"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.15","rise":"-1.30%","volumn":"7.47\u4e07","time":"09:53"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.08","rise":"-1.46%","volumn":"8.01\u4e07","time":"09:54"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"8.78\u4e07","time":"09:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.95","rise":"-1.76%","volumn":"9.05\u4e07","time":"09:56"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.99","rise":"-1.67%","volumn":"9.21\u4e07","time":"09:57"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.00","rise":"-1.65%","volumn":"9.34\u4e07","time":"09:58"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"9.52\u4e07","time":"09:59"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.96","rise":"-1.74%","volumn":"9.69\u4e07","time":"10:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.92","rise":"-1.83%","volumn":"10.10\u4e07","time":"10:01"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.88","rise":"-1.92%","volumn":"10.33\u4e07","time":"10:02"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.86","rise":"-1.97%","volumn":"10.74\u4e07","time":"10:03"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.84","rise":"-2.01%","volumn":"10.96\u4e07","time":"10:04"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.86","rise":"-1.97%","volumn":"11.22\u4e07","time":"10:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.79","rise":"-2.13%","volumn":"11.65\u4e07","time":"10:06"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.83","rise":"-2.04%","volumn":"11.81\u4e07","time":"10:07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.79","rise":"-2.13%","volumn":"11.94\u4e07","time":"10:08"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.77","rise":"-2.17%","volumn":"12.17\u4e07","time":"10:09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.80","rise":"-2.10%","volumn":"12.49\u4e07","time":"10:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.84","rise":"-2.01%","volumn":"12.59\u4e07","time":"10:11"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.92","rise":"-1.83%","volumn":"12.68\u4e07","time":"10:12"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.87","rise":"-1.94%","volumn":"12.78\u4e07","time":"10:13"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.86","rise":"-1.97%","volumn":"12.87\u4e07","time":"10:14"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.93","rise":"-1.81%","volumn":"12.95\u4e07","time":"10:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.96","rise":"-1.74%","volumn":"13.01\u4e07","time":"10:16"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.90","rise":"-1.88%","volumn":"13.12\u4e07","time":"10:17"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.88","rise":"-1.92%","volumn":"13.17\u4e07","time":"10:18"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.88","rise":"-1.92%","volumn":"13.24\u4e07","time":"10:19"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.89","rise":"-1.90%","volumn":"13.34\u4e07","time":"10:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.92","rise":"-1.83%","volumn":"13.38\u4e07","time":"10:21"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.89","rise":"-1.90%","volumn":"13.45\u4e07","time":"10:22"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.92","rise":"-1.83%","volumn":"13.51\u4e07","time":"10:23"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.94","rise":"-1.78%","volumn":"13.55\u4e07","time":"10:24"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.99","rise":"-1.67%","volumn":"13.62\u4e07","time":"10:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"13.71\u4e07","time":"10:26"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.93","rise":"-1.81%","volumn":"13.80\u4e07","time":"10:27"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.92","rise":"-1.83%","volumn":"13.84\u4e07","time":"10:28"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"13.96\u4e07","time":"10:29"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.99","rise":"-1.67%","volumn":"14.05\u4e07","time":"10:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.94","rise":"-1.78%","volumn":"14.19\u4e07","time":"10:31"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.01","rise":"-1.62%","volumn":"14.30\u4e07","time":"10:32"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.05","rise":"-1.53%","volumn":"14.44\u4e07","time":"10:33"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.06","rise":"-1.51%","volumn":"14.48\u4e07","time":"10:34"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.10","rise":"-1.42%","volumn":"14.63\u4e07","time":"10:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.10","rise":"-1.42%","volumn":"14.72\u4e07","time":"10:36"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.08","rise":"-1.46%","volumn":"14.80\u4e07","time":"10:37"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.01","rise":"-1.62%","volumn":"14.85\u4e07","time":"10:38"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.01","rise":"-1.62%","volumn":"14.90\u4e07","time":"10:39"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.00","rise":"-1.65%","volumn":"14.94\u4e07","time":"10:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.05","rise":"-1.53%","volumn":"14.98\u4e07","time":"10:41"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.07","rise":"-1.49%","volumn":"15.06\u4e07","time":"10:42"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.09","rise":"-1.44%","volumn":"15.13\u4e07","time":"10:43"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.06","rise":"-1.51%","volumn":"15.16\u4e07","time":"10:44"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.06","rise":"-1.51%","volumn":"15.19\u4e07","time":"10:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.11","rise":"-1.40%","volumn":"15.23\u4e07","time":"10:46"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.19","rise":"-1.21%","volumn":"15.32\u4e07","time":"10:47"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.20","rise":"-1.19%","volumn":"15.39\u4e07","time":"10:48"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.28","rise":"-1.01%","volumn":"15.57\u4e07","time":"10:49"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.21","rise":"-1.17%","volumn":"15.62\u4e07","time":"10:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.17","rise":"-1.26%","volumn":"15.68\u4e07","time":"10:51"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.20","rise":"-1.19%","volumn":"15.73\u4e07","time":"10:52"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.26","rise":"-1.05%","volumn":"15.79\u4e07","time":"10:53"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.27","rise":"-1.03%","volumn":"15.84\u4e07","time":"10:54"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.21","rise":"-1.17%","volumn":"15.96\u4e07","time":"10:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.24","rise":"-1.10%","volumn":"16.00\u4e07","time":"10:56"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.21","rise":"-1.17%","volumn":"16.04\u4e07","time":"10:57"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.24","rise":"-1.10%","volumn":"16.11\u4e07","time":"10:58"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.26","rise":"-1.05%","volumn":"16.19\u4e07","time":"10:59"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.24","rise":"-1.10%","volumn":"16.22\u4e07","time":"11:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.16","rise":"-1.28%","volumn":"16.26\u4e07","time":"11:01"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.19","rise":"-1.21%","volumn":"16.32\u4e07","time":"11:02"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.16","rise":"-1.28%","volumn":"16.35\u4e07","time":"11:03"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.21","rise":"-1.17%","volumn":"16.39\u4e07","time":"11:04"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.19","rise":"-1.21%","volumn":"16.42\u4e07","time":"11:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.17","rise":"-1.26%","volumn":"16.45\u4e07","time":"11:06"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.14","rise":"-1.33%","volumn":"16.50\u4e07","time":"11:07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.02","rise":"-1.60%","volumn":"16.73\u4e07","time":"11:08"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.03","rise":"-1.58%","volumn":"16.75\u4e07","time":"11:09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.03","rise":"-1.58%","volumn":"16.77\u4e07","time":"11:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.03","rise":"-1.58%","volumn":"16.83\u4e07","time":"11:11"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.02","rise":"-1.60%","volumn":"16.86\u4e07","time":"11:12"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.03","rise":"-1.58%","volumn":"16.90\u4e07","time":"11:13"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.03","rise":"-1.58%","volumn":"16.93\u4e07","time":"11:14"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.00","rise":"-1.65%","volumn":"17.00\u4e07","time":"11:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.96","rise":"-1.74%","volumn":"17.11\u4e07","time":"11:16"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.90","rise":"-1.88%","volumn":"17.22\u4e07","time":"11:17"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.93","rise":"-1.81%","volumn":"17.29\u4e07","time":"11:18"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.91","rise":"-1.85%","volumn":"17.34\u4e07","time":"11:19"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.91","rise":"-1.85%","volumn":"17.42\u4e07","time":"11:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.95","rise":"-1.76%","volumn":"17.48\u4e07","time":"11:21"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.92","rise":"-1.83%","volumn":"17.57\u4e07","time":"11:22"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.91","rise":"-1.85%","volumn":"17.63\u4e07","time":"11:23"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.95","rise":"-1.76%","volumn":"17.71\u4e07","time":"11:24"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.99","rise":"-1.67%","volumn":"17.81\u4e07","time":"11:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"17.89\u4e07","time":"11:26"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.00","rise":"-1.65%","volumn":"17.96\u4e07","time":"11:27"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.01","rise":"-1.62%","volumn":"18.04\u4e07","time":"11:28"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.96","rise":"-1.74%","volumn":"18.12\u4e07","time":"11:29"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.95","rise":"-1.76%","volumn":"18.21\u4e07","time":"11:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.05","rise":"-1.53%","volumn":"18.44\u4e07","time":"13:01"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.97","rise":"-1.72%","volumn":"18.56\u4e07","time":"13:02"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.00","rise":"-1.65%","volumn":"18.63\u4e07","time":"13:03"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.96","rise":"-1.74%","volumn":"18.71\u4e07","time":"13:04"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.02","rise":"-1.60%","volumn":"18.79\u4e07","time":"13:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.97","rise":"-1.72%","volumn":"18.87\u4e07","time":"13:06"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"18.93\u4e07","time":"13:07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"19.00\u4e07","time":"13:08"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"19.10\u4e07","time":"13:09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"19.18\u4e07","time":"13:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.95","rise":"-1.76%","volumn":"19.28\u4e07","time":"13:11"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"19.40\u4e07","time":"13:12"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.01","rise":"-1.62%","volumn":"19.51\u4e07","time":"13:13"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.05","rise":"-1.53%","volumn":"19.61\u4e07","time":"13:14"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.93","rise":"-1.81%","volumn":"19.90\u4e07","time":"13:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.95","rise":"-1.76%","volumn":"20.03\u4e07","time":"13:16"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.92","rise":"-1.83%","volumn":"20.13\u4e07","time":"13:17"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.95","rise":"-1.76%","volumn":"20.21\u4e07","time":"13:18"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.03","rise":"-1.58%","volumn":"20.24\u4e07","time":"13:19"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.01","rise":"-1.62%","volumn":"20.30\u4e07","time":"13:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.10","rise":"-1.42%","volumn":"20.33\u4e07","time":"13:21"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.13","rise":"-1.35%","volumn":"20.39\u4e07","time":"13:22"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.10","rise":"-1.42%","volumn":"20.43\u4e07","time":"13:23"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.12","rise":"-1.37%","volumn":"20.45\u4e07","time":"13:24"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.13","rise":"-1.35%","volumn":"20.52\u4e07","time":"13:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.16","rise":"-1.28%","volumn":"20.57\u4e07","time":"13:26"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.15","rise":"-1.30%","volumn":"20.64\u4e07","time":"13:27"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.18","rise":"-1.24%","volumn":"20.70\u4e07","time":"13:28"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.22","rise":"-1.14%","volumn":"20.75\u4e07","time":"13:29"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.17","rise":"-1.26%","volumn":"20.80\u4e07","time":"13:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.16","rise":"-1.28%","volumn":"20.82\u4e07","time":"13:31"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.17","rise":"-1.26%","volumn":"20.89\u4e07","time":"13:32"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.20","rise":"-1.19%","volumn":"20.95\u4e07","time":"13:33"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.14","rise":"-1.33%","volumn":"21.04\u4e07","time":"13:34"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.16","rise":"-1.28%","volumn":"21.08\u4e07","time":"13:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.21","rise":"-1.17%","volumn":"21.12\u4e07","time":"13:36"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.18","rise":"-1.24%","volumn":"21.16\u4e07","time":"13:37"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.21","rise":"-1.17%","volumn":"21.19\u4e07","time":"13:38"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.18","rise":"-1.24%","volumn":"21.24\u4e07","time":"13:39"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.16","rise":"-1.28%","volumn":"21.27\u4e07","time":"13:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.15","rise":"-1.30%","volumn":"21.31\u4e07","time":"13:41"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.15","rise":"-1.30%","volumn":"21.33\u4e07","time":"13:42"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.15","rise":"-1.30%","volumn":"21.35\u4e07","time":"13:43"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.15","rise":"-1.30%","volumn":"21.40\u4e07","time":"13:44"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.08","rise":"-1.46%","volumn":"21.47\u4e07","time":"13:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.09","rise":"-1.44%","volumn":"21.51\u4e07","time":"13:46"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.01","rise":"-1.62%","volumn":"21.55\u4e07","time":"13:47"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.04","rise":"-1.56%","volumn":"21.66\u4e07","time":"13:48"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.11","rise":"-1.40%","volumn":"21.69\u4e07","time":"13:49"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.10","rise":"-1.42%","volumn":"21.74\u4e07","time":"13:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.11","rise":"-1.40%","volumn":"21.79\u4e07","time":"13:51"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.14","rise":"-1.33%","volumn":"21.81\u4e07","time":"13:52"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.16","rise":"-1.28%","volumn":"21.84\u4e07","time":"13:53"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.16","rise":"-1.28%","volumn":"21.89\u4e07","time":"13:54"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.15","rise":"-1.30%","volumn":"21.90\u4e07","time":"13:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.16","rise":"-1.28%","volumn":"21.92\u4e07","time":"13:56"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.17","rise":"-1.26%","volumn":"21.97\u4e07","time":"13:57"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.16","rise":"-1.28%","volumn":"22.03\u4e07","time":"13:58"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.16","rise":"-1.28%","volumn":"22.06\u4e07","time":"13:59"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.15","rise":"-1.30%","volumn":"22.09\u4e07","time":"14:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.10","rise":"-1.42%","volumn":"22.12\u4e07","time":"14:01"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.11","rise":"-1.40%","volumn":"22.15\u4e07","time":"14:02"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.14","rise":"-1.33%","volumn":"22.20\u4e07","time":"14:03"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.11","rise":"-1.40%","volumn":"22.22\u4e07","time":"14:04"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.07","rise":"-1.49%","volumn":"22.30\u4e07","time":"14:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.08","rise":"-1.46%","volumn":"22.34\u4e07","time":"14:06"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.07","rise":"-1.49%","volumn":"22.38\u4e07","time":"14:07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.07","rise":"-1.49%","volumn":"22.42\u4e07","time":"14:08"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.07","rise":"-1.49%","volumn":"22.46\u4e07","time":"14:09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.04","rise":"-1.56%","volumn":"22.49\u4e07","time":"14:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.04","rise":"-1.56%","volumn":"22.53\u4e07","time":"14:11"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.06","rise":"-1.51%","volumn":"22.58\u4e07","time":"14:12"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.04","rise":"-1.56%","volumn":"22.63\u4e07","time":"14:13"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.04","rise":"-1.56%","volumn":"22.75\u4e07","time":"14:14"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.99","rise":"-1.67%","volumn":"22.84\u4e07","time":"14:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.97","rise":"-1.72%","volumn":"22.89\u4e07","time":"14:16"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.00","rise":"-1.65%","volumn":"22.93\u4e07","time":"14:17"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.00","rise":"-1.65%","volumn":"22.95\u4e07","time":"14:18"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.03","rise":"-1.58%","volumn":"23.00\u4e07","time":"14:19"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.08","rise":"-1.46%","volumn":"23.04\u4e07","time":"14:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.06","rise":"-1.51%","volumn":"23.07\u4e07","time":"14:21"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.00","rise":"-1.65%","volumn":"23.15\u4e07","time":"14:22"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"23.20\u4e07","time":"14:23"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"23.25\u4e07","time":"14:24"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.99","rise":"-1.67%","volumn":"23.29\u4e07","time":"14:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.99","rise":"-1.67%","volumn":"23.32\u4e07","time":"14:26"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.05","rise":"-1.53%","volumn":"23.34\u4e07","time":"14:27"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.01","rise":"-1.62%","volumn":"23.37\u4e07","time":"14:28"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.99","rise":"-1.67%","volumn":"23.42\u4e07","time":"14:29"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.00","rise":"-1.65%","volumn":"23.45\u4e07","time":"14:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.06","rise":"-1.51%","volumn":"23.47\u4e07","time":"14:31"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.06","rise":"-1.51%","volumn":"23.54\u4e07","time":"14:32"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.08","rise":"-1.46%","volumn":"23.58\u4e07","time":"14:33"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.12","rise":"-1.37%","volumn":"23.61\u4e07","time":"14:34"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.08","rise":"-1.46%","volumn":"23.64\u4e07","time":"14:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.05","rise":"-1.53%","volumn":"23.68\u4e07","time":"14:36"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.09","rise":"-1.44%","volumn":"23.72\u4e07","time":"14:37"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.09","rise":"-1.44%","volumn":"23.76\u4e07","time":"14:38"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.05","rise":"-1.53%","volumn":"23.82\u4e07","time":"14:39"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"23.95\u4e07","time":"14:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.96","rise":"-1.74%","volumn":"24.02\u4e07","time":"14:41"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.97","rise":"-1.72%","volumn":"24.09\u4e07","time":"14:42"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.97","rise":"-1.72%","volumn":"24.16\u4e07","time":"14:43"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.96","rise":"-1.74%","volumn":"24.22\u4e07","time":"14:44"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"24.31\u4e07","time":"14:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"24.46\u4e07","time":"14:46"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.97","rise":"-1.72%","volumn":"24.55\u4e07","time":"14:47"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.00","rise":"-1.65%","volumn":"24.64\u4e07","time":"14:48"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.02","rise":"-1.60%","volumn":"24.77\u4e07","time":"14:49"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.99","rise":"-1.67%","volumn":"24.89\u4e07","time":"14:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.01","rise":"-1.62%","volumn":"24.95\u4e07","time":"14:51"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.02","rise":"-1.60%","volumn":"25.00\u4e07","time":"14:52"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.01","rise":"-1.62%","volumn":"25.10\u4e07","time":"14:53"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.01","rise":"-1.62%","volumn":"25.23\u4e07","time":"14:54"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.01","rise":"-1.62%","volumn":"25.30\u4e07","time":"14:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.01","rise":"-1.62%","volumn":"25.47\u4e07","time":"14:56"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"43.00","rise":"-1.65%","volumn":"25.59\u4e07","time":"14:57"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"25.60\u4e07","time":"14:58"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.98","rise":"-1.69%","volumn":"25.60\u4e07","time":"14:59"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.99","rise":"-1.67%","volumn":"25.78\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/30","05\/06","05\/07","05\/08","05\/09"]},"cy":{"o":["43.72","43.23","42.75","42.27","41.78"]},"cyrate":{"o":["1.91%","0.78%","-0.35%","-1.48%","-2.61%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.90","rise":"0","volumn":"1.29\u4e07","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.69","rise":"-0.49%","volumn":"1.07\u4e07","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.65","rise":"-0.58%","volumn":"7599.00","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.61","rise":"-0.68%","volumn":"8806.00","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.49","rise":"-0.96%","volumn":"1.01\u4e07","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.45","rise":"-1.05%","volumn":"5364.00","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.52","rise":"-0.89%","volumn":"3965.00","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.55","rise":"-0.82%","volumn":"3598.00","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.52","rise":"-0.89%","volumn":"5379.00","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.53","rise":"-0.86%","volumn":"4459.00","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.35","rise":"-1.28%","volumn":"9613.00","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.34","rise":"-1.31%","volumn":"4944.00","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.31","rise":"-1.38%","volumn":"8958.00","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.38","rise":"-1.21%","volumn":"3757.00","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.30","rise":"-1.40%","volumn":"3203.00","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.20","rise":"-1.63%","volumn":"6358.00","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.15","rise":"-1.75%","volumn":"7162.00","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.16","rise":"-1.72%","volumn":"3876.00","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.07","rise":"-1.93%","volumn":"3748.00","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.97","rise":"-2.17%","volumn":"1.15\u4e07","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.90","rise":"-2.33%","volumn":"4421.00","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.89","rise":"-2.35%","volumn":"5373.00","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.78","rise":"-2.61%","volumn":"5828.00","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.94","rise":"-2.24%","volumn":"5183.00","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.91","rise":"-2.31%","volumn":"3210.00","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.91","rise":"-2.31%","volumn":"1975.00","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.90","rise":"-2.33%","volumn":"2121.00","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.81","rise":"-2.54%","volumn":"2645.00","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.94","rise":"-2.24%","volumn":"2549.00","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.92","rise":"-2.28%","volumn":"2097.00","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.87","rise":"-2.40%","volumn":"3097.00","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.98","rise":"-2.14%","volumn":"2149.00","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.02","rise":"-2.05%","volumn":"4838.00","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.10%","volumn":"4629.00","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.96","rise":"-2.19%","volumn":"3151.00","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.10%","volumn":"2480.00","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.06","rise":"-1.96%","volumn":"2987.00","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.10%","volumn":"3158.00","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.10%","volumn":"1289.00","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.98","rise":"-2.14%","volumn":"1630.00","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.10%","volumn":"2314.00","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.99","rise":"-2.12%","volumn":"2579.00","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.08","rise":"-1.91%","volumn":"3114.00","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"42.00","rise":"-2.10%","volumn":"4751.00","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.96","rise":"-2.19%","volumn":"3821.00","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.98","rise":"-2.14%","volumn":"3888.00","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.92","rise":"-2.28%","volumn":"6107.00","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.91","rise":"-2.31%","volumn":"6613.00","time":"15:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.58","rise":"-0.75%","volumn":"2.33\u4e07","time":"09:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.81","rise":"-0.21%","volumn":"1.48\u4e07","time":"09:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.78","rise":"-0.28%","volumn":"1.22\u4e07","time":"09:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.90","rise":"0.00%","volumn":"1.43\u4e07","time":"09:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.86","rise":"-0.09%","volumn":"5295.00","time":"09:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.89","rise":"-0.02%","volumn":"7135.00","time":"10:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.98","rise":"0.19%","volumn":"1.20\u4e07","time":"10:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.95","rise":"0.12%","volumn":"4949.00","time":"10:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.85","rise":"-0.12%","volumn":"6327.00","time":"10:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.89","rise":"-0.02%","volumn":"4080.00","time":"10:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.84","rise":"-0.14%","volumn":"4157.00","time":"10:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.80","rise":"-0.23%","volumn":"6094.00","time":"10:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.79","rise":"-0.26%","volumn":"3757.00","time":"10:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.80","rise":"-0.23%","volumn":"5441.00","time":"10:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.81","rise":"-0.21%","volumn":"2356.00","time":"10:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.71","rise":"-0.44%","volumn":"3044.00","time":"10:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.81","rise":"-0.21%","volumn":"2893.00","time":"10:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.78","rise":"-0.28%","volumn":"3085.00","time":"11:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.78","rise":"-0.28%","volumn":"2286.00","time":"11:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.78","rise":"-0.28%","volumn":"2244.00","time":"11:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.72","rise":"-0.42%","volumn":"2537.00","time":"11:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.73","rise":"-0.40%","volumn":"2610.00","time":"11:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.66","rise":"-0.56%","volumn":"2237.00","time":"11:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.64","rise":"-0.61%","volumn":"2563.00","time":"11:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.62","rise":"-0.65%","volumn":"3931.00","time":"13:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.65","rise":"-0.58%","volumn":"2839.00","time":"13:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.62","rise":"-0.65%","volumn":"2598.00","time":"13:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.59","rise":"-0.72%","volumn":"3296.00","time":"13:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.52","rise":"-0.89%","volumn":"3749.00","time":"13:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.47","rise":"-1.00%","volumn":"6505.00","time":"13:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.48","rise":"-0.98%","volumn":"3067.00","time":"13:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.37","rise":"-1.24%","volumn":"5733.00","time":"13:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.41","rise":"-1.14%","volumn":"2731.00","time":"13:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.47","rise":"-1.00%","volumn":"1721.00","time":"13:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.51","rise":"-0.91%","volumn":"2237.00","time":"13:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.57","rise":"-0.77%","volumn":"2663.00","time":"14:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.50","rise":"-0.93%","volumn":"1885.00","time":"14:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.51","rise":"-0.91%","volumn":"1105.00","time":"14:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.52","rise":"-0.89%","volumn":"1426.00","time":"14:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.50","rise":"-0.93%","volumn":"1598.00","time":"14:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.52","rise":"-0.89%","volumn":"2314.00","time":"14:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.51","rise":"-0.91%","volumn":"1490.00","time":"14:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.50","rise":"-0.93%","volumn":"2203.00","time":"14:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.56","rise":"-0.79%","volumn":"2487.00","time":"14:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.58","rise":"-0.75%","volumn":"2787.00","time":"14:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.56","rise":"-0.79%","volumn":"4377.00","time":"14:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.55","rise":"-0.82%","volumn":"4090.00","time":"14:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.56","rise":"-0.79%","volumn":"3965.00","time":"15:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.43","rise":"-1.10%","volumn":"1.12\u4e07","time":"09:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.52","rise":"-0.89%","volumn":"3180.00","time":"09:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.46","rise":"-1.03%","volumn":"3207.00","time":"09:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.49","rise":"-0.96%","volumn":"3220.00","time":"09:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.45","rise":"-1.05%","volumn":"3146.00","time":"09:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.64","rise":"-0.61%","volumn":"3462.00","time":"10:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.60","rise":"-0.70%","volumn":"3436.00","time":"10:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.48","rise":"-0.98%","volumn":"4133.00","time":"10:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.51","rise":"-0.91%","volumn":"1978.00","time":"10:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.55","rise":"-0.82%","volumn":"2528.00","time":"10:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.55","rise":"-0.82%","volumn":"1390.00","time":"10:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.56","rise":"-0.79%","volumn":"1297.00","time":"10:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.62","rise":"-0.65%","volumn":"4142.00","time":"10:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.61","rise":"-0.68%","volumn":"1966.00","time":"10:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.55","rise":"-0.82%","volumn":"2503.00","time":"10:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.53","rise":"-0.86%","volumn":"1485.00","time":"10:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.55","rise":"-0.82%","volumn":"3524.00","time":"10:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.56","rise":"-0.79%","volumn":"2917.00","time":"11:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.63","rise":"-0.63%","volumn":"4374.00","time":"11:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.63","rise":"-0.63%","volumn":"2524.00","time":"11:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.69","rise":"-0.49%","volumn":"2175.00","time":"11:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.66","rise":"-0.56%","volumn":"1677.00","time":"11:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.60","rise":"-0.70%","volumn":"1313.00","time":"11:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.61","rise":"-0.68%","volumn":"1522.00","time":"11:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.57","rise":"-0.77%","volumn":"1963.00","time":"13:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.62","rise":"-0.65%","volumn":"1083.00","time":"13:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.56","rise":"-0.79%","volumn":"1483.00","time":"13:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.58","rise":"-0.75%","volumn":"1342.00","time":"13:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.55","rise":"-0.82%","volumn":"1650.00","time":"13:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.52","rise":"-0.89%","volumn":"1814.00","time":"13:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.54","rise":"-0.84%","volumn":"1797.00","time":"13:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.60","rise":"-0.70%","volumn":"2255.00","time":"13:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.57","rise":"-0.77%","volumn":"2305.00","time":"13:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.56","rise":"-0.79%","volumn":"1820.00","time":"13:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.56","rise":"-0.79%","volumn":"2209.00","time":"13:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.57","rise":"-0.77%","volumn":"1504.00","time":"14:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.56","rise":"-0.79%","volumn":"1766.00","time":"14:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.56","rise":"-0.79%","volumn":"2795.00","time":"14:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.54","rise":"-0.84%","volumn":"3228.00","time":"14:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.55","rise":"-0.82%","volumn":"1869.00","time":"14:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.52","rise":"-0.89%","volumn":"1913.00","time":"14:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.53","rise":"-0.86%","volumn":"1540.00","time":"14:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.57","rise":"-0.77%","volumn":"2769.00","time":"14:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.58","rise":"-0.75%","volumn":"3087.00","time":"14:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.64","rise":"-0.61%","volumn":"3147.00","time":"14:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.66","rise":"-0.56%","volumn":"3741.00","time":"14:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.67","rise":"-0.54%","volumn":"3778.00","time":"14:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.71","rise":"-0.44%","volumn":"6202.00","time":"15:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.57","rise":"-0.77%","volumn":"7767.00","time":"09:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.47","rise":"-1.00%","volumn":"5074.00","time":"09:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.53","rise":"-0.86%","volumn":"3542.00","time":"09:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.56","rise":"-0.79%","volumn":"3259.00","time":"09:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.61","rise":"-0.68%","volumn":"2260.00","time":"09:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.60","rise":"-0.70%","volumn":"1852.00","time":"10:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.62","rise":"-0.65%","volumn":"1928.00","time":"10:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.52","rise":"-0.89%","volumn":"2989.00","time":"10:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.53","rise":"-0.86%","volumn":"1974.00","time":"10:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.49","rise":"-0.96%","volumn":"2083.00","time":"10:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.46","rise":"-1.03%","volumn":"2944.00","time":"10:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.46","rise":"-1.03%","volumn":"3276.00","time":"10:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.47","rise":"-1.00%","volumn":"2111.00","time":"10:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.45","rise":"-1.05%","volumn":"1226.00","time":"10:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.47","rise":"-1.00%","volumn":"2013.00","time":"10:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.46","rise":"-1.03%","volumn":"1012.00","time":"10:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.48","rise":"-0.98%","volumn":"2588.00","time":"10:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.48","rise":"-0.98%","volumn":"1112.00","time":"11:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.52","rise":"-0.89%","volumn":"1656.00","time":"11:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.41","rise":"-1.14%","volumn":"2830.00","time":"11:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.36","rise":"-1.26%","volumn":"3094.00","time":"11:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.35","rise":"-1.28%","volumn":"1718.00","time":"11:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.28","rise":"-1.45%","volumn":"2616.00","time":"11:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.21","rise":"-1.61%","volumn":"4240.00","time":"11:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.23","rise":"-1.56%","volumn":"2930.00","time":"13:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.21","rise":"-1.61%","volumn":"2475.00","time":"13:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.11","rise":"-1.84%","volumn":"3570.00","time":"13:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.13","rise":"-1.79%","volumn":"1612.00","time":"13:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.11","rise":"-1.84%","volumn":"1904.00","time":"13:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.16","rise":"-1.72%","volumn":"1647.00","time":"13:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.22","rise":"-1.59%","volumn":"2102.00","time":"13:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.20","rise":"-1.63%","volumn":"1133.00","time":"13:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.27","rise":"-1.47%","volumn":"1225.00","time":"13:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.28","rise":"-1.45%","volumn":"2060.00","time":"13:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.30","rise":"-1.40%","volumn":"1148.00","time":"13:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.30","rise":"-1.40%","volumn":"910.00","time":"14:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.32","rise":"-1.35%","volumn":"2555.00","time":"14:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.29","rise":"-1.42%","volumn":"1283.00","time":"14:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.21","rise":"-1.61%","volumn":"1301.00","time":"14:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.23","rise":"-1.56%","volumn":"1269.00","time":"14:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.20","rise":"-1.63%","volumn":"2366.00","time":"14:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.21","rise":"-1.61%","volumn":"1175.00","time":"14:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.20","rise":"-1.63%","volumn":"1846.00","time":"14:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.19","rise":"-1.66%","volumn":"1938.00","time":"14:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.19","rise":"-1.66%","volumn":"1728.00","time":"14:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.20","rise":"-1.63%","volumn":"2399.00","time":"14:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.17","rise":"-1.70%","volumn":"2643.00","time":"14:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.16","rise":"-1.72%","volumn":"3151.00","time":"15:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.52","rise":"-0.89%","volumn":"7113.00","time":"09:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.56","rise":"-0.79%","volumn":"8102.00","time":"09:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.67","rise":"-0.54%","volumn":"6220.00","time":"09:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.74","rise":"-0.37%","volumn":"4614.00","time":"09:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.76","rise":"-0.33%","volumn":"8121.00","time":"09:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.94","rise":"0.09%","volumn":"1.04\u4e07","time":"10:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.93","rise":"0.07%","volumn":"7656.00","time":"10:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.85","rise":"-0.12%","volumn":"6014.00","time":"10:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.92","rise":"0.05%","volumn":"3666.00","time":"10:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.87","rise":"-0.07%","volumn":"2574.00","time":"10:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.86","rise":"-0.09%","volumn":"2464.00","time":"10:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.83","rise":"-0.16%","volumn":"1745.00","time":"10:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.79","rise":"-0.26%","volumn":"2518.00","time":"10:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.80","rise":"-0.23%","volumn":"2172.00","time":"10:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.83","rise":"-0.16%","volumn":"4099.00","time":"10:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.79","rise":"-0.26%","volumn":"1746.00","time":"10:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.90","rise":"0.00%","volumn":"2097.00","time":"10:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.94","rise":"0.09%","volumn":"6213.00","time":"11:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.91","rise":"0.02%","volumn":"3367.00","time":"11:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.93","rise":"0.07%","volumn":"3594.00","time":"11:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.04","rise":"0.33%","volumn":"1.31\u4e07","time":"11:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.08","rise":"0.42%","volumn":"4657.00","time":"11:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.11","rise":"0.49%","volumn":"7203.00","time":"11:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.12","rise":"0.51%","volumn":"5381.00","time":"11:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.10","rise":"0.47%","volumn":"6232.00","time":"13:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.32","rise":"0.98%","volumn":"1.28\u4e07","time":"13:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.54","rise":"1.49%","volumn":"1.65\u4e07","time":"13:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.44","rise":"1.26%","volumn":"2.27\u4e07","time":"13:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.52","rise":"1.45%","volumn":"8513.00","time":"13:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.50","rise":"1.40%","volumn":"6332.00","time":"13:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.53","rise":"1.47%","volumn":"7951.00","time":"13:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.60","rise":"1.63%","volumn":"3926.00","time":"13:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.55","rise":"1.52%","volumn":"4729.00","time":"13:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.54","rise":"1.49%","volumn":"4432.00","time":"13:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.53","rise":"1.47%","volumn":"3619.00","time":"13:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.49","rise":"1.38%","volumn":"4391.00","time":"14:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.43","rise":"1.24%","volumn":"5384.00","time":"14:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.60","rise":"1.63%","volumn":"6503.00","time":"14:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.56","rise":"1.54%","volumn":"7803.00","time":"14:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.66","rise":"1.77%","volumn":"5334.00","time":"14:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.71","rise":"1.89%","volumn":"8855.00","time":"14:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.63","rise":"1.70%","volumn":"7457.00","time":"14:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.71","rise":"1.89%","volumn":"9701.00","time":"14:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.70","rise":"1.86%","volumn":"5528.00","time":"14:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.70","rise":"1.86%","volumn":"6463.00","time":"14:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.72","rise":"1.91%","volumn":"5170.00","time":"14:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.71","rise":"1.89%","volumn":"7739.00","time":"14:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.72","rise":"1.91%","volumn":"9197.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/09","2024\/05\/09"]},"cy":{"o":["43.72","42.87","42.02","41.18","40.33"]},"cyrate":{"o":["2.39%","0.40%","-1.58%","-3.57%","-5.55%"]},"p":[{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"42.70","rise":"0","volumn":"14.09\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.18","rise":"-1.22%","volumn":"13.80\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.19","rise":"-3.54%","volumn":"22.43\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.33","rise":"-5.55%","volumn":"20.38\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.19","rise":"-3.54%","volumn":"21.68\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.18","rise":"-3.56%","volumn":"18.53\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.75","rise":"-2.22%","volumn":"18.13\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.61","rise":"-2.55%","volumn":"16.58\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.38","rise":"-3.09%","volumn":"13.74\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.31","rise":"-3.26%","volumn":"10.99\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.11","rise":"-3.72%","volumn":"10.99\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.25","rise":"-3.40%","volumn":"15.19\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-3.19%","volumn":"14.38\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.06","rise":"-1.50%","volumn":"22.05\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.05","rise":"0.82%","volumn":"23.77\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.91","rise":"-1.85%","volumn":"23.40\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.56","rise":"-0.33%","volumn":"22.04\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.71","rise":"0.02%","volumn":"12.94\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.16","rise":"-1.26%","volumn":"11.16\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.72","rise":"2.39%","volumn":"31.22\u4e07","time":"05\/09"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/12","2024\/05\/09"]},"cy":{"o":["58.31","53.81","49.32","44.83","40.33"]},"cyrate":{"o":["8.60%","0.23%","-8.14%","-16.51%","-24.88%"]},"p":[{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"53.69","rise":"0","volumn":"73.84\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"54.87","rise":"2.20%","volumn":"45.21\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"54.25","rise":"1.04%","volumn":"37.42\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"54.20","rise":"0.95%","volumn":"29.24\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"55.10","rise":"2.63%","volumn":"35.29\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"55.00","rise":"2.44%","volumn":"35.39\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"54.55","rise":"1.60%","volumn":"25.75\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"52.90","rise":"-1.47%","volumn":"31.53\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"49.91","rise":"-7.04%","volumn":"85.24\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"50.36","rise":"-6.20%","volumn":"40.63\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"51.80","rise":"-3.52%","volumn":"41.44\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"52.60","rise":"-2.03%","volumn":"39.83\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"52.89","rise":"-1.49%","volumn":"26.59\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"54.40","rise":"1.32%","volumn":"43.47\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"54.42","rise":"1.36%","volumn":"30.52\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"53.72","rise":"0.06%","volumn":"23.88\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"55.04","rise":"2.51%","volumn":"42.85\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"53.99","rise":"0.56%","volumn":"29.32\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"54.67","rise":"1.83%","volumn":"23.85\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"53.56","rise":"-0.24%","volumn":"26.30\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"53.53","rise":"-0.30%","volumn":"36.00\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"52.87","rise":"-1.53%","volumn":"30.15\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"55.40","rise":"3.18%","volumn":"54.57\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"56.00","rise":"4.30%","volumn":"42.48\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"54.78","rise":"2.03%","volumn":"37.15\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"55.56","rise":"3.48%","volumn":"35.01\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"55.06","rise":"2.55%","volumn":"31.65\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"52.27","rise":"-2.64%","volumn":"77.87\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"50.80","rise":"-5.38%","volumn":"47.84\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"50.97","rise":"-5.07%","volumn":"32.52\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"51.39","rise":"-4.28%","volumn":"19.46\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"51.72","rise":"-3.67%","volumn":"28.33\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"51.00","rise":"-5.01%","volumn":"19.86\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"50.52","rise":"-5.90%","volumn":"24.58\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"51.00","rise":"-5.01%","volumn":"29.02\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"51.41","rise":"-4.25%","volumn":"29.59\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"50.98","rise":"-5.05%","volumn":"17.45\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"50.00","rise":"-6.87%","volumn":"23.21\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"49.38","rise":"-8.03%","volumn":"28.34\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"49.72","rise":"-7.39%","volumn":"11.97\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"50.30","rise":"-6.31%","volumn":"19.67\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"48.38","rise":"-9.89%","volumn":"38.37\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"49.20","rise":"-8.36%","volumn":"25.08\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"49.46","rise":"-7.88%","volumn":"18.32\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"48.77","rise":"-9.16%","volumn":"16.51\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"49.70","rise":"-7.43%","volumn":"27.88\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"49.15","rise":"-8.46%","volumn":"16.05\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"49.29","rise":"-8.20%","volumn":"13.07\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"49.00","rise":"-8.74%","volumn":"12.58\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"49.00","rise":"-8.74%","volumn":"11.37\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"49.77","rise":"-7.30%","volumn":"17.97\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"50.15","rise":"-6.59%","volumn":"16.12\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"49.39","rise":"-8.01%","volumn":"16.34\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"50.26","rise":"-6.39%","volumn":"18.70\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"51.36","rise":"-4.34%","volumn":"25.94\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"50.72","rise":"-5.53%","volumn":"18.11\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"50.83","rise":"-5.33%","volumn":"10.81\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"50.91","rise":"-5.18%","volumn":"12.05\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"51.10","rise":"-4.82%","volumn":"17.10\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"49.26","rise":"-8.25%","volumn":"32.40\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"49.47","rise":"-7.86%","volumn":"16.15\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"48.64","rise":"-9.41%","volumn":"17.96\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"48.47","rise":"-9.72%","volumn":"14.18\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"46.92","rise":"-12.61%","volumn":"31.86\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"47.34","rise":"-11.83%","volumn":"13.59\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"47.52","rise":"-11.49%","volumn":"12.93\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"47.55","rise":"-11.44%","volumn":"13.75\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"48.15","rise":"-10.32%","volumn":"13.42\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"48.01","rise":"-10.58%","volumn":"14.74\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"47.68","rise":"-11.19%","volumn":"11.19\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"48.82","rise":"-9.07%","volumn":"20.26\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"47.89","rise":"-10.80%","volumn":"15.72\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"48.62","rise":"-9.44%","volumn":"12.84\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"48.30","rise":"-10.04%","volumn":"13.67\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"48.55","rise":"-9.57%","volumn":"23.91\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"51.00","rise":"-5.01%","volumn":"39.59\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"52.94","rise":"-1.40%","volumn":"71.12\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"54.24","rise":"1.02%","volumn":"56.79\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"53.68","rise":"-0.02%","volumn":"37.28\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"56.90","rise":"5.98%","volumn":"55.03\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"55.63","rise":"3.61%","volumn":"85.46\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"56.83","rise":"5.85%","volumn":"65.54\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"52.12","rise":"-2.92%","volumn":"84.78\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"52.50","rise":"-2.22%","volumn":"49.37\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"52.06","rise":"-3.04%","volumn":"38.53\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"51.52","rise":"-4.04%","volumn":"24.01\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"50.76","rise":"-5.46%","volumn":"30.01\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"50.77","rise":"-5.44%","volumn":"23.11\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"51.70","rise":"-3.71%","volumn":"43.98\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"49.63","rise":"-7.56%","volumn":"47.10\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"49.35","rise":"-8.08%","volumn":"21.94\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"49.34","rise":"-8.10%","volumn":"12.38\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"49.50","rise":"-7.80%","volumn":"15.07\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"51.20","rise":"-4.64%","volumn":"28.22\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"51.33","rise":"-4.40%","volumn":"21.56\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"50.06","rise":"-6.76%","volumn":"18.69\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"50.66","rise":"-5.64%","volumn":"15.12\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"51.15","rise":"-4.73%","volumn":"17.61\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"50.72","rise":"-5.53%","volumn":"15.98\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"50.83","rise":"-5.33%","volumn":"16.73\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"54.20","rise":"0.95%","volumn":"46.10\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"53.69","rise":"0.00%","volumn":"35.86\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"54.56","rise":"1.62%","volumn":"50.02\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"53.10","rise":"-1.10%","volumn":"23.62\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"54.40","rise":"1.32%","volumn":"34.77\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"54.57","rise":"1.64%","volumn":"44.30\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"56.03","rise":"4.36%","volumn":"75.27\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"57.10","rise":"6.35%","volumn":"70.74\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"56.79","rise":"5.77%","volumn":"48.31\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"55.05","rise":"2.53%","volumn":"48.08\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"54.68","rise":"1.84%","volumn":"32.21\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"54.89","rise":"2.24%","volumn":"28.07\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"56.98","rise":"6.13%","volumn":"47.16\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"58.30","rise":"8.59%","volumn":"50.74\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"57.25","rise":"6.63%","volumn":"28.03\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"58.21","rise":"8.42%","volumn":"36.16\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"57.31","rise":"6.74%","volumn":"29.09\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"57.86","rise":"7.77%","volumn":"27.66\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"57.30","rise":"6.72%","volumn":"33.79\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"57.55","rise":"7.19%","volumn":"30.76\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"58.31","rise":"8.60%","volumn":"46.69\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"57.00","rise":"6.17%","volumn":"24.02\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"54.39","rise":"1.30%","volumn":"49.72\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"54.24","rise":"1.02%","volumn":"24.95\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"54.65","rise":"1.79%","volumn":"22.96\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"54.32","rise":"1.17%","volumn":"19.73\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"53.42","rise":"-0.50%","volumn":"19.86\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"53.70","rise":"0.02%","volumn":"15.31\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"53.92","rise":"0.43%","volumn":"19.59\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"53.61","rise":"-0.15%","volumn":"15.61\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"52.64","rise":"-1.96%","volumn":"16.77\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"53.38","rise":"-0.58%","volumn":"14.23\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"54.09","rise":"0.75%","volumn":"18.26\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"54.61","rise":"1.71%","volumn":"22.91\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"54.55","rise":"1.60%","volumn":"15.39\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"53.70","rise":"0.02%","volumn":"14.13\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"53.70","rise":"0.02%","volumn":"10.78\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"54.15","rise":"0.86%","volumn":"17.87\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"53.18","rise":"-0.95%","volumn":"16.56\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"52.39","rise":"-2.42%","volumn":"14.40\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"51.97","rise":"-3.20%","volumn":"18.21\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"52.67","rise":"-1.90%","volumn":"23.29\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"52.55","rise":"-2.12%","volumn":"38.14\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"53.18","rise":"-0.95%","volumn":"21.99\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"54.12","rise":"0.80%","volumn":"20.97\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"53.75","rise":"0.11%","volumn":"17.92\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.10","rise":"-1.10%","volumn":"12.36\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"53.60","rise":"-0.17%","volumn":"12.13\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"53.74","rise":"0.09%","volumn":"10.07\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.76","rise":"1.99%","volumn":"20.41\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.51","rise":"1.53%","volumn":"14.47\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"54.57","rise":"1.64%","volumn":"14.50\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"54.79","rise":"2.05%","volumn":"15.17\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"53.01","rise":"-1.27%","volumn":"17.79\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"51.85","rise":"-3.43%","volumn":"14.40\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"51.91","rise":"-3.32%","volumn":"15.17\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"53.13","rise":"-1.04%","volumn":"19.21\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"53.02","rise":"-1.25%","volumn":"12.65\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"52.96","rise":"-1.36%","volumn":"13.46\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"52.48","rise":"-2.25%","volumn":"12.85\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"51.88","rise":"-3.37%","volumn":"14.89\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"50.58","rise":"-5.79%","volumn":"19.44\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"49.50","rise":"-7.80%","volumn":"22.50\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"48.45","rise":"-9.76%","volumn":"20.49\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"47.47","rise":"-11.59%","volumn":"14.96\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"47.60","rise":"-11.34%","volumn":"17.86\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"45.83","rise":"-14.64%","volumn":"22.90\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"45.67","rise":"-14.94%","volumn":"15.94\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.99","rise":"-14.34%","volumn":"17.30\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"44.69","rise":"-16.76%","volumn":"13.22\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"45.64","rise":"-14.99%","volumn":"27.68\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"45.86","rise":"-14.58%","volumn":"19.67\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"44.83","rise":"-16.50%","volumn":"26.06\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"44.72","rise":"-16.71%","volumn":"20.34\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"45.37","rise":"-15.50%","volumn":"20.87\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"47.26","rise":"-11.98%","volumn":"25.58\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"46.50","rise":"-13.39%","volumn":"18.01\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"45.35","rise":"-15.53%","volumn":"16.82\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"43.08","rise":"-19.76%","volumn":"23.63\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"43.29","rise":"-19.37%","volumn":"26.49\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"42.68","rise":"-20.51%","volumn":"21.95\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"42.13","rise":"-21.53%","volumn":"25.21\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"42.97","rise":"-19.97%","volumn":"28.54\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"44.97","rise":"-16.24%","volumn":"29.28\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"42.90","rise":"-20.10%","volumn":"44.21\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"44.00","rise":"-18.05%","volumn":"30.92\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"44.82","rise":"-16.52%","volumn":"28.57\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"44.45","rise":"-17.21%","volumn":"18.70\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"44.99","rise":"-16.20%","volumn":"24.97\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"45.14","rise":"-15.92%","volumn":"24.47\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"44.98","rise":"-16.22%","volumn":"22.93\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"44.92","rise":"-16.33%","volumn":"27.16\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"47.32","rise":"-11.86%","volumn":"50.58\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"45.56","rise":"-15.14%","volumn":"45.18\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"48.35","rise":"-9.95%","volumn":"56.96\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"48.51","rise":"-9.65%","volumn":"39.58\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"48.00","rise":"-10.60%","volumn":"27.03\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"48.00","rise":"-10.60%","volumn":"28.53\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"47.59","rise":"-11.36%","volumn":"20.38\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"47.09","rise":"-12.29%","volumn":"23.86\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"47.40","rise":"-11.72%","volumn":"18.95\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"47.99","rise":"-10.62%","volumn":"26.75\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"47.88","rise":"-10.82%","volumn":"21.00\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"47.85","rise":"-10.88%","volumn":"24.31\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"46.70","rise":"-13.02%","volumn":"20.42\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"46.67","rise":"-13.08%","volumn":"16.20\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"47.97","rise":"-10.65%","volumn":"29.83\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"47.21","rise":"-12.07%","volumn":"17.25\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"47.54","rise":"-11.45%","volumn":"15.35\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"47.55","rise":"-11.44%","volumn":"19.51\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"45.60","rise":"-15.07%","volumn":"29.29\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"44.56","rise":"-17.01%","volumn":"21.45\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"44.54","rise":"-17.04%","volumn":"15.43\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"43.41","rise":"-19.15%","volumn":"15.93\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"44.00","rise":"-18.05%","volumn":"15.51\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"43.66","rise":"-18.68%","volumn":"16.54\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"44.30","rise":"-17.49%","volumn":"18.35\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"43.95","rise":"-18.14%","volumn":"11.51\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"44.24","rise":"-17.60%","volumn":"22.36\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"42.51","rise":"-20.82%","volumn":"24.33\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"42.70","rise":"-20.47%","volumn":"14.09\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"42.18","rise":"-21.44%","volumn":"13.80\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"41.19","rise":"-23.28%","volumn":"22.43\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"40.33","rise":"-24.88%","volumn":"20.38\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"41.19","rise":"-23.28%","volumn":"21.68\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"41.18","rise":"-23.30%","volumn":"18.53\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"41.75","rise":"-22.24%","volumn":"18.13\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"41.61","rise":"-22.50%","volumn":"16.58\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"41.38","rise":"-22.93%","volumn":"13.74\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"41.31","rise":"-23.06%","volumn":"10.99\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"41.11","rise":"-23.43%","volumn":"10.99\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"41.25","rise":"-23.17%","volumn":"15.19\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"41.34","rise":"-23.00%","volumn":"14.38\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"42.06","rise":"-21.66%","volumn":"22.05\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"43.05","rise":"-19.82%","volumn":"23.77\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"41.91","rise":"-21.94%","volumn":"23.40\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"42.56","rise":"-20.73%","volumn":"22.04\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"42.71","rise":"-20.45%","volumn":"12.94\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.16","rise":"-21.48%","volumn":"11.16\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"43.72","rise":"-18.57%","volumn":"31.22\u4e07","time":"05\/09"}]}}}

43.90
0.41%
43.62
-0.23%
43.34
-0.88%
43.05
-1.53%
42.77
-2.17%

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

43.72
1.91%
43.23
0.78%
42.75
-0.35%
42.27
-1.48%
41.78
-2.61%

04/30
05/06
05/07
05/08
05/09

43.72
2.39%
42.87
0.40%
42.02
-1.58%
41.18
-3.57%
40.33
-5.55%

2024/04/09
2024/05/09

58.31
8.60%
53.81
0.23%
49.32
-8.14%
44.83
-16.51%
40.33
-24.88%

2023/05/12
2024/05/09

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(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 5月6日

中芯国际_最新资讯

资讯聚合

中芯国际[SMI]美股_九方智投

45.96 -0.07 (-0.15%)

2024-05-11 04:01:00 (北京时间)

{"amount":"1057.08","changeAmount":"-0.07","close":"46.03","currentPrice":"45.96","currenttime":"2024-05-11 04:01:00","e":{"@attributes":{"datetime":"2024-05-11 04:01:00","e1":"45.96","e2":"-0.07","e3":"(-0.15%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/07","05\/08","05\/09","05\/10","05\/11"]},"cy":{"o":["46.03","45.97","45.91","45.85","45.79"]},"cyrate":{"o":["0.52%","0.39%","0.26%","0.13%","0.00%"]},"p":[{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.79","rise":"0","time":"02:35","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.79","rise":"0.00%","time":"02:40","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.79","rise":"0.00%","time":"02:45","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.79","rise":"0.00%","time":"02:50","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.79","rise":"0.00%","time":"02:55","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.79","rise":"0.00%","time":"03:00","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.79","rise":"0.00%","time":"03:05","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.79","rise":"0.00%","time":"03:10","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.83","rise":"0.08%","time":"03:15","volumn":"7.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.83","rise":"0.08%","time":"03:20","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.83","rise":"0.08%","time":"03:25","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.83","rise":"0.08%","time":"03:30","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.83","rise":"0.08%","time":"03:35","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.83","rise":"0.08%","time":"03:40","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.83","rise":"0.08%","time":"03:45","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.83","rise":"0.08%","time":"03:50","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.83","rise":"0.08%","time":"03:55","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"04:00","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"21:35","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"21:40","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"21:45","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"21:50","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"21:55","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"22:00","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"22:05","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"22:10","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"22:15","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"22:20","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"22:25","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"22:30","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"22:35","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"22:40","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"22:45","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"22:50","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"22:55","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"23:00","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"23:05","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"23:10","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"23:15","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"23:20","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"23:25","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"23:30","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"23:35","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"23:40","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"23:45","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"23:50","volumn":"0"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.82","rise":"0.06%","time":"23:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"00:00","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"00:05","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"00:10","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"00:15","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"00:20","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"00:25","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"00:30","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"00:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"00:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"00:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"00:50","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"00:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"01:00","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"01:05","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"01:10","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"01:15","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"01:20","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"01:25","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"01:30","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"01:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"01:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"01:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"01:50","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"01:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"02:00","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"02:05","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"02:10","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"02:15","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"02:20","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"02:25","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"02:30","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"02:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"02:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"02:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"02:50","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"02:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"03:00","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"03:05","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"03:10","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"03:15","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"03:20","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"03:25","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"03:30","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"03:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"03:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"03:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"03:50","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.82","rise":"0.06%","time":"03:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"04:00","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"21:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"21:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"21:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"21:50","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"21:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"22:00","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"22:05","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"22:10","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"22:15","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"22:20","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"22:25","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"22:30","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"22:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"22:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"22:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"22:50","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"22:55","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"23:00","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"23:05","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"23:10","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"23:15","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"23:20","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"23:25","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"23:30","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"23:35","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"23:40","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"23:45","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"23:50","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"45.97","rise":"0.39%","time":"23:55","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"00:00","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"00:05","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"00:10","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"00:15","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"00:20","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"00:25","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"00:30","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"00:35","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"00:40","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"00:45","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"00:50","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"00:55","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"01:00","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"01:05","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"01:10","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"01:15","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"01:20","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.97","rise":"0.39%","time":"01:25","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"01:30","volumn":"1.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"01:35","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"01:40","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"01:45","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"01:50","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"01:55","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"02:00","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"02:05","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"02:10","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"02:15","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"02:20","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"02:25","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"02:30","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"02:35","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"02:40","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"02:45","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"02:50","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"02:55","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"03:00","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"03:05","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"03:10","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"03:15","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"03:20","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"03:25","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"03:30","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"03:35","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"03:40","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"03:45","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"03:50","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"45.99","rise":"0.43%","time":"03:55","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"04:00","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"21:35","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"21:40","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"21:45","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"21:50","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"21:55","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"22:00","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"22:05","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"22:10","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"22:15","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"22:20","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"22:25","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"22:30","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"22:35","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"22:40","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"22:45","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"22:50","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"22:55","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"23:00","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"23:05","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"23:10","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"23:15","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"23:20","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"23:25","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"23:30","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"23:35","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"23:40","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"23:45","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"23:50","volumn":"0"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.00","rise":"0.46%","time":"23:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"00:00","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"00:05","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"00:10","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"00:15","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"00:20","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"00:25","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"00:30","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"00:35","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"00:40","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"00:45","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"00:50","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"00:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"01:00","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"01:05","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"01:10","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"01:15","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"01:20","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"01:25","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"01:30","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"01:35","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"01:40","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"01:45","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"01:50","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"01:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"02:00","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"02:05","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"02:10","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"02:15","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"02:20","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"02:25","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"02:30","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"02:35","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"02:40","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"02:45","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"02:50","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"02:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"03:00","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"03:05","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"03:10","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"03:15","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"03:20","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"03:25","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"03:30","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"03:35","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"03:40","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"03:45","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"03:50","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.00","rise":"0.46%","time":"03:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"04:00","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"21:35","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"21:40","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"21:45","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"21:50","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"21:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"22:00","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"22:05","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"22:10","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"22:15","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"22:20","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"22:25","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"22:30","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"22:35","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"22:40","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"22:45","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"22:50","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"22:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"23:00","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"23:05","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"23:10","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"23:15","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"23:20","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"23:25","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"23:30","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"23:35","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"23:40","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"23:45","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"23:50","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.52%","time":"23:55","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"00:00","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"00:05","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"00:10","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"00:15","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"00:20","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"00:25","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"00:30","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"00:35","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"00:40","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"00:45","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"00:50","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"00:55","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"01:00","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"01:05","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"01:10","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"01:15","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"01:20","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"01:25","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"01:30","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"01:35","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"01:40","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"01:45","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"01:50","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"01:55","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"02:00","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"02:05","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"02:10","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"02:15","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"02:20","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"02:25","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"02:30","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"02:35","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"02:40","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"02:45","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"02:50","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"02:55","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"03:00","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"03:05","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"03:10","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"03:15","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"03:20","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"03:25","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"03:30","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"03:35","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"03:40","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"03:45","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"03:50","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.52%","time":"03:55","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"45.96","rise":"0.37%","time":"04:00","volumn":"0"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.18","ratio":"0.30%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.84","ratio":"0.13%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"442.06","ratio":"0.24%"}],"marketCapitalization":"1376.98\u4e07","maxPrice":"45.96","minPrice":"45.96","monthlyTendency":{"cx":{"o":["2024\/04\/11","2024\/05\/10"]},"cy":{"o":["46.03","45.88","45.74","45.59","45.45"]},"cyrate":{"o":["1.29%","0.99%","0.70%","0.41%","0.11%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"45.45","rise":"0","time":"04\/11","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.62","rise":"0.38%","time":"04\/12","volumn":"2.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.63","rise":"0.42%","time":"04\/15","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.52","rise":"0.16%","time":"04\/16","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.60","rise":"0.35%","time":"04\/17","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.58","rise":"0.30%","time":"04\/18","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"45.63","rise":"0.42%","time":"04\/19","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.64","rise":"0.43%","time":"04\/22","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.61","rise":"0.36%","time":"04\/24","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.50","rise":"0.11%","time":"04\/25","volumn":"4.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.51","rise":"0.14%","time":"04\/26","volumn":"42.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.56","rise":"0.26%","time":"04\/29","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.52","rise":"0.16%","time":"04\/30","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"0.51%","time":"05\/02","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"45.79","rise":"0.76%","time":"05\/03","volumn":"1.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"45.82","rise":"0.83%","time":"05\/06","volumn":"7.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.97","rise":"1.16%","time":"05\/07","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"46.00","rise":"1.22%","time":"05\/08","volumn":"1.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.03","rise":"1.29%","time":"05\/09","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"45.96","rise":"1.13%","time":"05\/10","volumn":"0"}],"points":"20"},"open":"45.96","priceChangeRatio":"-0.15%","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":["46.03","46.01","46.00","45.98","45.96"]},"cyrate":{"o":["0.00%","-0.04%","-0.08%","-0.11%","-0.15%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:32","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:33","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:34","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:35","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:36","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:37","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:38","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:39","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:40","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:41","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:42","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:43","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:44","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:45","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:46","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:47","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:48","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:49","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:50","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:51","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:52","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:53","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:54","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:56","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:57","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:58","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"21:59","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:00","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:01","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:02","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:03","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:04","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:05","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:06","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:07","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:08","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:09","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:10","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:11","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:12","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:13","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:14","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:15","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:16","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:17","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:18","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:19","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:20","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:21","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:22","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:23","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:24","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:25","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:26","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:27","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:28","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:29","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:30","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:31","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:32","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:33","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:34","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:35","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:36","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:37","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:38","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:39","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:40","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:41","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:42","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:43","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:44","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:45","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:46","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:47","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:48","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:49","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:50","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:51","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:52","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:53","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:54","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:56","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:57","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:58","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"22:59","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:00","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:01","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:02","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:03","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:04","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:05","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:06","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:07","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:08","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:09","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:10","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:11","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:12","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:13","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:14","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:15","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:16","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:17","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:18","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:19","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:20","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:21","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:22","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:23","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:24","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:25","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:26","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:27","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:28","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:29","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:30","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:31","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:32","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:33","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:34","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:35","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:36","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:37","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:38","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:39","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:40","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:41","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:42","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:43","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:44","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:45","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:46","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:47","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:48","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:49","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:50","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:51","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:52","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:53","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:54","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:55","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:56","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:57","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:58","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"46.03","rise":"0.00%","time":"23:59","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:00","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:01","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:02","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:03","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:04","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:05","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:06","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:07","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:08","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:09","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:10","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:11","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:12","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:13","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:14","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:15","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:16","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:17","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:18","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:19","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:20","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:21","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:22","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:23","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:24","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:25","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:26","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:27","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:28","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:29","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:30","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:31","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:32","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:33","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:34","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:35","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:36","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:37","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:38","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:39","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:40","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:41","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:42","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:43","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:44","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:45","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:46","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:47","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:48","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:49","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:50","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:51","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:52","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:53","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:54","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:55","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:56","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:57","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:58","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"00:59","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:00","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:01","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:02","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:03","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:04","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:05","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:06","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:07","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:08","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:09","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:10","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:11","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:12","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:13","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:14","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:15","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:16","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:17","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:18","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:19","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:20","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:21","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:22","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:23","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:24","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:25","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:26","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:27","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:28","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:29","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:30","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:31","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:32","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:33","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:34","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:35","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:36","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:37","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:38","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:39","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:40","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:41","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:42","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:43","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:44","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:45","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:46","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:47","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:48","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:49","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:50","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:51","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:52","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:53","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:54","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:55","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:56","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:57","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:58","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"01:59","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:00","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:01","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:02","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:03","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:04","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:05","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:06","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:07","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:08","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:09","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:10","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:11","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:12","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:13","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:14","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:15","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:16","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:17","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:18","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:19","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:20","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:21","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:22","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:23","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:24","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:25","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:26","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:27","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:28","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:29","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:30","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:31","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:32","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:33","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:34","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:35","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:36","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:37","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:38","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:39","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:40","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:41","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:42","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:43","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:44","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:45","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:46","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:47","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:48","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:49","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:50","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:51","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:52","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:53","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:54","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:55","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:56","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:57","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:58","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"02:59","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:00","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:01","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:02","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:03","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:04","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:05","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:06","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:07","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:08","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:09","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:10","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:11","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:12","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:13","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:14","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:15","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:16","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:17","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:18","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:19","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:20","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:21","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:22","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:23","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:24","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:25","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:26","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:27","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:28","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:29","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:30","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:31","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:32","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:33","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:34","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:35","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:36","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:37","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:38","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:39","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:40","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:41","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:42","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:43","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:44","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:45","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:46","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:47","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:48","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:49","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:50","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:51","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:52","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:53","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:54","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:55","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:56","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:57","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:58","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"46.03","rise":"0.00%","time":"03:59","volumn":"0"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"45.96","rise":"-0.15%","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":"23.00","yearlyTendency":{"cx":{"o":["2023\/04\/27","2024\/05\/10"]},"cy":{"o":["46.33","45.36","44.38","43.41","42.43"]},"cyrate":{"o":["4.12%","1.93%","-0.26%","-2.45%","-4.64%"]},"p":[{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"44.50","rise":"0","time":"04\/27","volumn":"0"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"44.66","rise":"0.36%","time":"04\/28","volumn":"0"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"44.45","rise":"-0.11%","time":"05\/01","volumn":"25.00"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"44.45","rise":"-0.11%","time":"05\/02","volumn":"0"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"44.70","rise":"0.46%","time":"05\/03","volumn":"0"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"44.76","rise":"0.60%","time":"05\/04","volumn":"0"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"44.80","rise":"0.68%","time":"05\/05","volumn":"0"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"44.71","rise":"0.49%","time":"05\/08","volumn":"0"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"44.71","rise":"0.47%","time":"05\/09","volumn":"1.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"44.83","rise":"0.75%","time":"05\/10","volumn":"2.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"44.82","rise":"0.73%","time":"05\/11","volumn":"0"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"44.73","rise":"0.53%","time":"05\/12","volumn":"1.00"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"44.66","rise":"0.37%","time":"05\/15","volumn":"0"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"44.63","rise":"0.29%","time":"05\/16","volumn":"1.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"44.56","rise":"0.14%","time":"05\/17","volumn":"0"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"44.13","rise":"-0.83%","time":"05\/19","volumn":"15.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"44.03","rise":"-1.05%","time":"05\/22","volumn":"0"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"43.98","rise":"-1.17%","time":"05\/23","volumn":"1.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"43.98","rise":"-1.16%","time":"05\/25","volumn":"0"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"44.09","rise":"-0.91%","time":"05\/26","volumn":"1.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"44.27","rise":"-0.50%","time":"05\/30","volumn":"0"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"44.40","rise":"-0.21%","time":"05\/31","volumn":"0"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"44.47","rise":"-0.06%","time":"06\/01","volumn":"0"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"44.31","rise":"-0.41%","time":"06\/02","volumn":"25.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"44.45","rise":"-0.10%","time":"06\/05","volumn":"0"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"44.54","rise":"0.09%","time":"06\/06","volumn":"0"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"44.45","rise":"-0.11%","time":"06\/07","volumn":"0"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"44.58","rise":"0.20%","time":"06\/08","volumn":"0"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"44.54","rise":"0.11%","time":"06\/12","volumn":"2.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"44.49","rise":"-0.01%","time":"06\/13","volumn":"47.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"44.67","rise":"0.40%","time":"06\/15","volumn":"0"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"44.68","rise":"0.41%","time":"06\/16","volumn":"0"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"44.74","rise":"0.54%","time":"06\/20","volumn":"6.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"44.76","rise":"0.60%","time":"06\/21","volumn":"4.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"44.83","rise":"0.76%","time":"06\/23","volumn":"12.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"44.77","rise":"0.62%","time":"06\/26","volumn":"1.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"44.80","rise":"0.69%","time":"06\/27","volumn":"0"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"44.87","rise":"0.84%","time":"06\/28","volumn":"0"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"44.67","rise":"0.40%","time":"06\/29","volumn":"0"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"44.78","rise":"0.65%","time":"06\/30","volumn":"0"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"44.72","rise":"0.51%","time":"07\/03","volumn":"1.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"44.70","rise":"0.46%","time":"07\/05","volumn":"1.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"44.60","rise":"0.23%","time":"07\/06","volumn":"0"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"44.60","rise":"0.23%","time":"07\/10","volumn":"1.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"44.61","rise":"0.26%","time":"07\/11","volumn":"105.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"44.75","rise":"0.57%","time":"07\/12","volumn":"2.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"44.90","rise":"0.90%","time":"07\/13","volumn":"0"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"44.83","rise":"0.76%","time":"07\/14","volumn":"0"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"44.86","rise":"0.83%","time":"07\/17","volumn":"0"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"44.94","rise":"1.00%","time":"07\/18","volumn":"1.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"45.07","rise":"1.30%","time":"07\/19","volumn":"3.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"45.02","rise":"1.17%","time":"07\/20","volumn":"2.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"45.03","rise":"1.20%","time":"07\/21","volumn":"4.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"45.05","rise":"1.24%","time":"07\/24","volumn":"5.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"45.02","rise":"1.17%","time":"07\/25","volumn":"0"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"45.08","rise":"1.31%","time":"07\/26","volumn":"120.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"44.90","rise":"0.91%","time":"07\/27","volumn":"19.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"44.88","rise":"0.87%","time":"07\/28","volumn":"13.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"44.80","rise":"0.67%","time":"07\/31","volumn":"24.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"44.73","rise":"0.52%","time":"08\/01","volumn":"0"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"44.61","rise":"0.26%","time":"08\/02","volumn":"10.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"44.26","rise":"-0.54%","time":"08\/03","volumn":"1.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"44.53","rise":"0.08%","time":"08\/04","volumn":"8.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"44.38","rise":"-0.27%","time":"08\/07","volumn":"0"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"44.47","rise":"-0.06%","time":"08\/08","volumn":"32.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"44.57","rise":"0.16%","time":"08\/09","volumn":"8.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"44.45","rise":"-0.11%","time":"08\/10","volumn":"3.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"44.44","rise":"-0.12%","time":"08\/11","volumn":"1.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"44.50","rise":"0.01%","time":"08\/14","volumn":"2.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"44.50","rise":"0.01%","time":"08\/15","volumn":"0"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"44.54","rise":"0.09%","time":"08\/16","volumn":"80.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"44.28","rise":"-0.48%","time":"08\/17","volumn":"0"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"44.25","rise":"-0.55%","time":"08\/18","volumn":"0"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"44.05","rise":"-1.00%","time":"08\/21","volumn":"11.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"44.20","rise":"-0.67%","time":"08\/23","volumn":"0"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"44.11","rise":"-0.87%","time":"08\/24","volumn":"2.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"44.11","rise":"-0.86%","time":"08\/25","volumn":"0"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"44.18","rise":"-0.72%","time":"08\/28","volumn":"0"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"44.30","rise":"-0.44%","time":"08\/29","volumn":"69.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"44.24","rise":"-0.57%","time":"08\/30","volumn":"0"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"44.19","rise":"-0.70%","time":"09\/05","volumn":"11.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"44.19","rise":"-0.68%","time":"09\/06","volumn":"6.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"44.17","rise":"-0.74%","time":"09\/07","volumn":"9.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"44.18","rise":"-0.72%","time":"09\/08","volumn":"11.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"44.18","rise":"-0.71%","time":"09\/11","volumn":"18.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"44.13","rise":"-0.83%","time":"09\/12","volumn":"0"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"44.19","rise":"-0.68%","time":"09\/13","volumn":"0"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"44.06","rise":"-0.99%","time":"09\/14","volumn":"0"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"44.04","rise":"-1.02%","time":"09\/15","volumn":"1.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"44.12","rise":"-0.85%","time":"09\/18","volumn":"30.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"44.02","rise":"-1.07%","time":"09\/19","volumn":"1.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"44.04","rise":"-1.03%","time":"09\/20","volumn":"1.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"43.73","rise":"-1.72%","time":"09\/21","volumn":"66.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"43.75","rise":"-1.67%","time":"09\/22","volumn":"0"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"43.33","rise":"-2.62%","time":"09\/26","volumn":"8.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"43.23","rise":"-2.85%","time":"09\/27","volumn":"0"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"43.07","rise":"-3.21%","time":"09\/28","volumn":"49.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"43.10","rise":"-3.15%","time":"09\/29","volumn":"34.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"42.90","rise":"-3.58%","time":"10\/02","volumn":"1.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"42.71","rise":"-4.02%","time":"10\/03","volumn":"0"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"42.91","rise":"-3.57%","time":"10\/04","volumn":"0"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"42.95","rise":"-3.47%","time":"10\/05","volumn":"0"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"42.91","rise":"-3.56%","time":"10\/09","volumn":"1.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"43.01","rise":"-3.34%","time":"10\/10","volumn":"6.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"43.17","rise":"-2.99%","time":"10\/12","volumn":"0"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"43.33","rise":"-2.62%","time":"10\/13","volumn":"2.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"43.07","rise":"-3.21%","time":"10\/16","volumn":"0"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"42.82","rise":"-3.78%","time":"10\/17","volumn":"0"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"42.77","rise":"-3.89%","time":"10\/18","volumn":"10.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"42.49","rise":"-4.52%","time":"10\/19","volumn":"0"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"42.55","rise":"-4.38%","time":"10\/20","volumn":"4.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"42.60","rise":"-4.26%","time":"10\/23","volumn":"12.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"42.44","rise":"-4.62%","time":"10\/25","volumn":"0"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"42.50","rise":"-4.48%","time":"10\/30","volumn":"0"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"42.43","rise":"-4.64%","time":"10\/31","volumn":"1.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"42.67","rise":"-4.10%","time":"11\/01","volumn":"1.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"43.00","rise":"-3.37%","time":"11\/02","volumn":"2.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"43.29","rise":"-2.71%","time":"11\/03","volumn":"5.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"43.18","rise":"-2.96%","time":"11\/06","volumn":"0"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"43.49","rise":"-2.25%","time":"11\/07","volumn":"0"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"43.64","rise":"-1.92%","time":"11\/08","volumn":"0"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"43.51","rise":"-2.23%","time":"11\/09","volumn":"1.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"43.68","rise":"-1.84%","time":"11\/10","volumn":"0"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"43.72","rise":"-1.75%","time":"11\/13","volumn":"0"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"44.04","rise":"-1.02%","time":"11\/14","volumn":"5.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"44.01","rise":"-1.09%","time":"11\/15","volumn":"6.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"44.22","rise":"-0.63%","time":"11\/16","volumn":"18.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"44.23","rise":"-0.60%","time":"11\/17","volumn":"0"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"44.48","rise":"-0.04%","time":"11\/21","volumn":"1.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"44.55","rise":"0.12%","time":"11\/22","volumn":"22.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"44.59","rise":"0.21%","time":"11\/27","volumn":"7.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"44.67","rise":"0.38%","time":"11\/28","volumn":"34.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"45.13","rise":"1.41%","time":"11\/29","volumn":"9.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"45.04","rise":"1.23%","time":"11\/30","volumn":"13.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"45.32","rise":"1.85%","time":"12\/01","volumn":"0"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"45.20","rise":"1.59%","time":"12\/04","volumn":"0"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"45.38","rise":"1.99%","time":"12\/05","volumn":"0"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"45.46","rise":"2.16%","time":"12\/06","volumn":"0"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"45.49","rise":"2.23%","time":"12\/07","volumn":"0"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"45.26","rise":"1.72%","time":"12\/08","volumn":"194.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"45.42","rise":"2.06%","time":"12\/11","volumn":"0"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"45.43","rise":"2.11%","time":"12\/12","volumn":"0"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"45.71","rise":"2.73%","time":"12\/13","volumn":"0"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"45.96","rise":"3.28%","time":"12\/14","volumn":"0"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"45.92","rise":"3.21%","time":"12\/15","volumn":"0"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"45.88","rise":"3.12%","time":"12\/18","volumn":"1.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"45.93","rise":"3.22%","time":"12\/19","volumn":"5.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"46.06","rise":"3.51%","time":"12\/20","volumn":"0"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"46.03","rise":"3.45%","time":"12\/21","volumn":"0"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"46.10","rise":"3.60%","time":"12\/22","volumn":"32.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"46.16","rise":"3.73%","time":"12\/27","volumn":"1.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"46.08","rise":"3.57%","time":"12\/28","volumn":"8.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"46.10","rise":"3.60%","time":"12\/29","volumn":"499.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"46.07","rise":"3.53%","time":"01\/02","volumn":"22.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"46.10","rise":"3.60%","time":"01\/03","volumn":"0"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"46.06","rise":"3.52%","time":"01\/04","volumn":"1.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"46.12","rise":"3.64%","time":"01\/08","volumn":"9.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"46.07","rise":"3.54%","time":"01\/09","volumn":"0"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"46.01","rise":"3.40%","time":"01\/10","volumn":"0"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"46.12","rise":"3.64%","time":"01\/11","volumn":"11.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"46.11","rise":"3.62%","time":"01\/12","volumn":"1.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.97","rise":"3.32%","time":"01\/16","volumn":"1.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"45.83","rise":"3.00%","time":"01\/17","volumn":"1.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"45.78","rise":"2.88%","time":"01\/18","volumn":"3.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"45.71","rise":"2.72%","time":"01\/19","volumn":"8.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"45.79","rise":"2.91%","time":"01\/22","volumn":"1.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"45.72","rise":"2.76%","time":"01\/23","volumn":"1.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"45.62","rise":"2.53%","time":"01\/24","volumn":"17.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"45.78","rise":"2.88%","time":"01\/25","volumn":"0"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"45.71","rise":"2.72%","time":"01\/26","volumn":"5.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"45.89","rise":"3.14%","time":"01\/29","volumn":"1.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"45.94","rise":"3.25%","time":"01\/30","volumn":"5.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"46.14","rise":"3.70%","time":"01\/31","volumn":"1.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"46.33","rise":"4.12%","time":"02\/01","volumn":"1.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"46.05","rise":"3.49%","time":"02\/02","volumn":"0"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"45.89","rise":"3.13%","time":"02\/05","volumn":"1.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"46.00","rise":"3.37%","time":"02\/06","volumn":"0"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"45.98","rise":"3.32%","time":"02\/07","volumn":"2.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"45.96","rise":"3.29%","time":"02\/08","volumn":"4.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"45.97","rise":"3.31%","time":"02\/09","volumn":"0"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"46.10","rise":"3.59%","time":"02\/12","volumn":"42.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"45.83","rise":"3.00%","time":"02\/13","volumn":"2.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"45.95","rise":"3.27%","time":"02\/14","volumn":"0"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"46.02","rise":"3.43%","time":"02\/15","volumn":"4.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.96","rise":"3.28%","time":"02\/16","volumn":"1.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"46.00","rise":"3.39%","time":"02\/20","volumn":"1.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"46.03","rise":"3.45%","time":"02\/21","volumn":"2.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"45.99","rise":"3.35%","time":"02\/22","volumn":"4.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"46.13","rise":"3.67%","time":"02\/23","volumn":"9.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"46.05","rise":"3.49%","time":"02\/26","volumn":"10.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"46.03","rise":"3.44%","time":"02\/27","volumn":"0"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"46.13","rise":"3.66%","time":"02\/28","volumn":"0"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"46.15","rise":"3.71%","time":"02\/29","volumn":"7.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"46.23","rise":"3.89%","time":"03\/01","volumn":"1.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"46.07","rise":"3.53%","time":"03\/04","volumn":"2.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"46.21","rise":"3.85%","time":"03\/05","volumn":"3.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"46.16","rise":"3.74%","time":"03\/06","volumn":"0"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"46.25","rise":"3.93%","time":"03\/07","volumn":"24.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"46.26","rise":"3.96%","time":"03\/08","volumn":"10.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"46.24","rise":"3.92%","time":"03\/11","volumn":"0"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"46.19","rise":"3.80%","time":"03\/12","volumn":"0"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"46.23","rise":"3.89%","time":"03\/13","volumn":"0"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"46.09","rise":"3.58%","time":"03\/14","volumn":"0"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"46.10","rise":"3.60%","time":"03\/15","volumn":"1.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"46.08","rise":"3.56%","time":"03\/18","volumn":"71.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"46.14","rise":"3.69%","time":"03\/19","volumn":"0"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"46.09","rise":"3.59%","time":"03\/20","volumn":"0"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"46.04","rise":"3.47%","time":"03\/21","volumn":"2.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"46.19","rise":"3.81%","time":"03\/22","volumn":"161.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"46.00","rise":"3.38%","time":"03\/26","volumn":"1.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"46.04","rise":"3.47%","time":"03\/27","volumn":"0"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"45.95","rise":"3.26%","time":"03\/28","volumn":"31.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"45.85","rise":"3.05%","time":"04\/01","volumn":"12.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"45.71","rise":"2.74%","time":"04\/02","volumn":"2.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"45.64","rise":"2.58%","time":"04\/03","volumn":"0"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"45.72","rise":"2.76%","time":"04\/04","volumn":"1.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"45.58","rise":"2.43%","time":"04\/05","volumn":"0"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"45.62","rise":"2.52%","time":"04\/08","volumn":"3.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"45.74","rise":"2.80%","time":"04\/09","volumn":"0"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"45.38","rise":"1.98%","time":"04\/10","volumn":"1.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"45.45","rise":"2.13%","time":"04\/11","volumn":"0"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"45.62","rise":"2.52%","time":"04\/12","volumn":"2.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"45.63","rise":"2.56%","time":"04\/15","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"45.52","rise":"2.30%","time":"04\/16","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"45.60","rise":"2.49%","time":"04\/17","volumn":"0"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"45.58","rise":"2.44%","time":"04\/18","volumn":"0"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"45.63","rise":"2.56%","time":"04\/19","volumn":"0"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"45.64","rise":"2.57%","time":"04\/22","volumn":"0"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"45.61","rise":"2.50%","time":"04\/24","volumn":"0"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"45.50","rise":"2.25%","time":"04\/25","volumn":"4.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"45.51","rise":"2.28%","time":"04\/26","volumn":"42.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"45.56","rise":"2.40%","time":"04\/29","volumn":"0"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"45.52","rise":"2.30%","time":"04\/30","volumn":"0"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"45.68","rise":"2.65%","time":"05\/02","volumn":"0"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"45.79","rise":"2.91%","time":"05\/03","volumn":"1.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"45.82","rise":"2.97%","time":"05\/06","volumn":"7.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"45.97","rise":"3.31%","time":"05\/07","volumn":"0"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"46.00","rise":"3.38%","time":"05\/08","volumn":"1.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"46.03","rise":"3.45%","time":"05\/09","volumn":"0"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"45.96","rise":"3.29%","time":"05\/10","volumn":"0"}],"points":"240"}}

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

增收不增利又如何,中芯国际(00981)反弹了! 网易订阅

智通财经APP观察到,中芯国际市值持续缩水,业绩反应却相对延后。在2020-2022年,该公司业绩保持稳步增长态势,收入及净利润复合增速分别为36.4...

网易昨天 23:00

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(00981)股票股价股价行情财报数据报告

$中芯国际(00981)$即使按2023年的净利润算的roe 4.4%来推测,安全垫也在市净率0.73左右,正好是现在的市值。未来稍微少折旧点,行业回暖点,卡脖子突破点都是可以提升估值...

雪球 5月9日

中芯国际超越联电格芯,成为全球第二大纯晶圆代工厂

中芯国际(688981.SH,股价43.72元,市值3477.74亿元)披露2024年一季报。据公司港股财报,2024年一季度营收为17.50亿美元,环比增长4.3%。此前,联电、格罗方德所公布的一...

虎嗅网前天 18:20

没有更多结果了~

意见反馈
页面反馈