加拿大帝国商业银行
成立时间：1867年
总部地点：加拿大
经营范围：金融服务
公司类型：股份制商业银行
加拿大帝国商业银行财报_东方财富
- 年度财报
- 季度财报
报告期 营收 增长率 利润 增长率 233.23亿元6.82%49.95亿元-19.69%218.33亿元9.08%62.2亿元-3.25%200.15亿元6.8%64.29亿元69.63%187.41亿元0.7%37.9亿元-25.63%186.11亿元4.36%50.96亿元-3.25%178.34亿元9.55%52.67亿元12.09%东方财富查看更多财报信息报告期 营收 增长率 利润 增长率 62.21亿元4.92%17.16亿元304.72%58.47亿元8.52%14.77亿元25.38%58.5亿元5.01%14.2亿元-14.46%57.02亿元6.06%16.77亿元10.47%59.29亿元7.84%4.24亿元-77.25%53.88亿元6.4%11.78亿元-17.97%东方财富查看更多财报信息
{"amount":"2971.54\u4e07","changeAmount":"0.51","close":"48.59","currentPrice":"49.10","currenttime":"2024-05-10 04:00:05","e":{"@attributes":{"datetime":"2024-05-10 04:00:05","e1":"49.10","e2":"0.51","e3":"(1.05%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/04","05\/06","05\/07","05\/08","05\/09"]},"cy":{"o":["48.60","48.26","47.91","47.56","47.21"]},"cyrate":{"o":["2.56%","1.83%","1.09%","0.35%","-0.38%"]},"p":[{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.39","rise":"0","time":"02:35","volumn":"53.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.39","rise":"-0.00%","time":"02:40","volumn":"50.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.36","rise":"-0.07%","time":"02:45","volumn":"135.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.40","rise":"0.01%","time":"02:50","volumn":"40.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.41","rise":"0.04%","time":"02:55","volumn":"60.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.45","rise":"0.11%","time":"03:00","volumn":"43.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.42","rise":"0.07%","time":"03:05","volumn":"122.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.45","rise":"0.11%","time":"03:10","volumn":"81.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.41","rise":"0.04%","time":"03:15","volumn":"127.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.40","rise":"0.01%","time":"03:20","volumn":"64.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.33","rise":"-0.13%","time":"03:25","volumn":"397.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.39","rise":"-0.00%","time":"03:30","volumn":"130.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.26","rise":"-0.28%","time":"03:35","volumn":"208.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.22","rise":"-0.36%","time":"03:40","volumn":"124.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.25","rise":"-0.30%","time":"03:45","volumn":"161.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.23","rise":"-0.33%","time":"03:50","volumn":"239.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.21","rise":"-0.38%","time":"03:55","volumn":"351.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.31","rise":"-0.17%","time":"04:00","volumn":"1562.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.58","rise":"0.40%","time":"21:35","volumn":"189.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.65","rise":"0.55%","time":"21:40","volumn":"89.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.78","rise":"0.82%","time":"21:45","volumn":"54.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.77","rise":"0.79%","time":"21:50","volumn":"73.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.89","rise":"1.05%","time":"21:55","volumn":"26.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.93","rise":"1.14%","time":"22:00","volumn":"29.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.72","rise":"0.68%","time":"22:05","volumn":"234.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.85","rise":"0.97%","time":"22:10","volumn":"94.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.67","rise":"0.59%","time":"22:15","volumn":"204.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.70","rise":"0.65%","time":"22:20","volumn":"116.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.73","rise":"0.72%","time":"22:25","volumn":"118.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.80","rise":"0.87%","time":"22:30","volumn":"79.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.83","rise":"0.93%","time":"22:35","volumn":"172.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.77","rise":"0.81%","time":"22:40","volumn":"113.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.80","rise":"0.87%","time":"22:45","volumn":"288.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.80","rise":"0.87%","time":"22:50","volumn":"150.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.81","rise":"0.89%","time":"22:55","volumn":"116.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.83","rise":"0.93%","time":"23:00","volumn":"117.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.82","rise":"0.91%","time":"23:05","volumn":"108.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.84","rise":"0.96%","time":"23:10","volumn":"85.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.85","rise":"0.97%","time":"23:15","volumn":"152.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.92","rise":"1.13%","time":"23:20","volumn":"105.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.94","rise":"1.15%","time":"23:25","volumn":"108.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.94","rise":"1.16%","time":"23:30","volumn":"71.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.01","rise":"1.31%","time":"23:35","volumn":"71.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"48.02","rise":"1.32%","time":"23:40","volumn":"116.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.96","rise":"1.20%","time":"23:45","volumn":"55.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.84","rise":"0.95%","time":"23:50","volumn":"120.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.91","rise":"1.08%","time":"23:55","volumn":"104.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.91","rise":"1.11%","time":"00:00","volumn":"30.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.90","rise":"1.06%","time":"00:05","volumn":"60.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.86","rise":"0.99%","time":"00:10","volumn":"104.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.86","rise":"0.99%","time":"00:15","volumn":"64.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.85","rise":"0.98%","time":"00:20","volumn":"39.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.87","rise":"1.00%","time":"00:25","volumn":"44.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.84","rise":"0.96%","time":"00:30","volumn":"35.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.84","rise":"0.95%","time":"00:35","volumn":"60.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.86","rise":"0.99%","time":"00:40","volumn":"26.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.83","rise":"0.93%","time":"00:45","volumn":"38.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.79","rise":"0.84%","time":"00:50","volumn":"34.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.76","rise":"0.78%","time":"00:55","volumn":"44.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.80","rise":"0.85%","time":"01:00","volumn":"30.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.78","rise":"0.83%","time":"01:05","volumn":"34.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.76","rise":"0.77%","time":"01:10","volumn":"92.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.79","rise":"0.84%","time":"01:15","volumn":"44.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.82","rise":"0.91%","time":"01:20","volumn":"78.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.78","rise":"0.83%","time":"01:25","volumn":"14.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.78","rise":"0.82%","time":"01:30","volumn":"43.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.79","rise":"0.84%","time":"01:35","volumn":"26.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.79","rise":"0.84%","time":"01:40","volumn":"58.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.79","rise":"0.84%","time":"01:45","volumn":"51.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.80","rise":"0.85%","time":"01:50","volumn":"55.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.81","rise":"0.89%","time":"01:55","volumn":"36.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.82","rise":"0.91%","time":"02:00","volumn":"33.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.81","rise":"0.88%","time":"02:05","volumn":"25.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.81","rise":"0.88%","time":"02:10","volumn":"15.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.81","rise":"0.88%","time":"02:15","volumn":"66.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.80","rise":"0.87%","time":"02:20","volumn":"40.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.84","rise":"0.95%","time":"02:25","volumn":"11.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.83","rise":"0.92%","time":"02:30","volumn":"80.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.83","rise":"0.92%","time":"02:35","volumn":"47.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.85","rise":"0.97%","time":"02:40","volumn":"169.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.88","rise":"1.04%","time":"02:45","volumn":"51.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.88","rise":"1.02%","time":"02:50","volumn":"51.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.90","rise":"1.07%","time":"02:55","volumn":"56.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.91","rise":"1.09%","time":"03:00","volumn":"73.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.92","rise":"1.12%","time":"03:05","volumn":"58.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.87","rise":"1.01%","time":"03:10","volumn":"115.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.88","rise":"1.03%","time":"03:15","volumn":"160.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.88","rise":"1.03%","time":"03:20","volumn":"151.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.88","rise":"1.04%","time":"03:25","volumn":"51.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.90","rise":"1.07%","time":"03:30","volumn":"118.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.89","rise":"1.05%","time":"03:35","volumn":"95.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.90","rise":"1.06%","time":"03:40","volumn":"90.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.90","rise":"1.07%","time":"03:45","volumn":"134.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.91","rise":"1.08%","time":"03:50","volumn":"95.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.89","rise":"1.05%","time":"03:55","volumn":"453.00"},{"date":"2024\/05\/04 \u661f\u671f\u516d","price":"47.88","rise":"1.03%","time":"04:00","volumn":"1584.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.05","rise":"1.40%","time":"21:35","volumn":"219.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.86","rise":"0.99%","time":"21:40","volumn":"86.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.98","rise":"1.24%","time":"21:45","volumn":"80.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.91","rise":"1.09%","time":"21:50","volumn":"187.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.91","rise":"1.09%","time":"21:55","volumn":"66.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.90","rise":"1.06%","time":"22:00","volumn":"27.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.91","rise":"1.10%","time":"22:05","volumn":"80.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.97","rise":"1.22%","time":"22:10","volumn":"87.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.96","rise":"1.20%","time":"22:15","volumn":"65.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.97","rise":"1.22%","time":"22:20","volumn":"67.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.01","rise":"1.31%","time":"22:25","volumn":"40.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.03","rise":"1.35%","time":"22:30","volumn":"38.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"47.98","rise":"1.23%","time":"22:35","volumn":"84.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.05","rise":"1.39%","time":"22:40","volumn":"52.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.02","rise":"1.33%","time":"22:45","volumn":"92.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.00","rise":"1.28%","time":"22:50","volumn":"101.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.05","rise":"1.38%","time":"22:55","volumn":"19.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.10","rise":"1.50%","time":"23:00","volumn":"97.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.08","rise":"1.45%","time":"23:05","volumn":"32.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.12","rise":"1.54%","time":"23:10","volumn":"73.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.10","rise":"1.50%","time":"23:15","volumn":"19.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.08","rise":"1.45%","time":"23:20","volumn":"29.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.07","rise":"1.43%","time":"23:25","volumn":"72.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.07","rise":"1.43%","time":"23:30","volumn":"54.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.05","rise":"1.39%","time":"23:35","volumn":"139.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.08","rise":"1.45%","time":"23:40","volumn":"35.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.08","rise":"1.44%","time":"23:45","volumn":"16.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.06","rise":"1.42%","time":"23:50","volumn":"39.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.08","rise":"1.45%","time":"23:55","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.15","rise":"1.59%","time":"00:00","volumn":"38.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.08","rise":"1.46%","time":"00:05","volumn":"84.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.08","rise":"1.45%","time":"00:10","volumn":"42.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.09","rise":"1.47%","time":"00:15","volumn":"36.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.10","rise":"1.50%","time":"00:20","volumn":"49.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.09","rise":"1.49%","time":"00:25","volumn":"13.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.10","rise":"1.51%","time":"00:30","volumn":"41.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.10","rise":"1.51%","time":"00:35","volumn":"24.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.15","rise":"1.59%","time":"00:40","volumn":"124.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.15","rise":"1.60%","time":"00:45","volumn":"35.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.14","rise":"1.58%","time":"00:50","volumn":"74.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.13","rise":"1.56%","time":"00:55","volumn":"125.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.19","rise":"1.69%","time":"01:00","volumn":"18.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.22","rise":"1.75%","time":"01:05","volumn":"53.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.21","rise":"1.72%","time":"01:10","volumn":"56.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.19","rise":"1.69%","time":"01:15","volumn":"37.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.26","rise":"1.82%","time":"01:20","volumn":"60.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.27","rise":"1.85%","time":"01:25","volumn":"28.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.30","rise":"1.92%","time":"01:30","volumn":"77.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.30","rise":"1.92%","time":"01:35","volumn":"284.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.34","rise":"1.99%","time":"01:40","volumn":"64.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.31","rise":"1.94%","time":"01:45","volumn":"231.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.29","rise":"1.90%","time":"01:50","volumn":"55.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.31","rise":"1.94%","time":"01:55","volumn":"29.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.34","rise":"2.00%","time":"02:00","volumn":"63.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.38","rise":"2.08%","time":"02:05","volumn":"25.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.38","rise":"2.08%","time":"02:10","volumn":"71.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.38","rise":"2.09%","time":"02:15","volumn":"48.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.37","rise":"2.07%","time":"02:20","volumn":"161.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.41","rise":"2.14%","time":"02:25","volumn":"70.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.42","rise":"2.18%","time":"02:30","volumn":"89.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.40","rise":"2.13%","time":"02:35","volumn":"154.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.41","rise":"2.15%","time":"02:40","volumn":"153.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.39","rise":"2.11%","time":"02:45","volumn":"52.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.38","rise":"2.09%","time":"02:50","volumn":"53.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.38","rise":"2.10%","time":"02:55","volumn":"57.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.38","rise":"2.09%","time":"03:00","volumn":"94.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.38","rise":"2.09%","time":"03:05","volumn":"77.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.37","rise":"2.06%","time":"03:10","volumn":"61.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.31","rise":"1.94%","time":"03:15","volumn":"64.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.33","rise":"1.97%","time":"03:20","volumn":"28.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.30","rise":"1.93%","time":"03:25","volumn":"38.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.27","rise":"1.86%","time":"03:30","volumn":"44.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.33","rise":"1.97%","time":"03:35","volumn":"232.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.35","rise":"2.03%","time":"03:40","volumn":"207.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.38","rise":"2.08%","time":"03:45","volumn":"194.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.38","rise":"2.10%","time":"03:50","volumn":"325.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.38","rise":"2.10%","time":"03:55","volumn":"734.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.38","rise":"2.09%","time":"04:00","volumn":"2089.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.54","rise":"2.42%","time":"21:35","volumn":"143.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.45","rise":"2.22%","time":"21:40","volumn":"78.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.48","rise":"2.29%","time":"21:45","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.41","rise":"2.14%","time":"21:50","volumn":"27.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.36","rise":"2.04%","time":"21:55","volumn":"117.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.31","rise":"1.94%","time":"22:00","volumn":"31.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.32","rise":"1.96%","time":"22:05","volumn":"44.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.35","rise":"2.03%","time":"22:10","volumn":"54.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.30","rise":"1.92%","time":"22:15","volumn":"63.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.29","rise":"1.90%","time":"22:20","volumn":"39.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.35","rise":"2.02%","time":"22:25","volumn":"51.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.36","rise":"2.04%","time":"22:30","volumn":"57.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.36","rise":"2.04%","time":"22:35","volumn":"69.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.37","rise":"2.07%","time":"22:40","volumn":"58.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.37","rise":"2.07%","time":"22:45","volumn":"92.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.38","rise":"2.10%","time":"22:50","volumn":"57.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.42","rise":"2.18%","time":"22:55","volumn":"19.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.44","rise":"2.21%","time":"23:00","volumn":"137.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.47","rise":"2.27%","time":"23:05","volumn":"51.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.52","rise":"2.38%","time":"23:10","volumn":"55.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.49","rise":"2.33%","time":"23:15","volumn":"41.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.47","rise":"2.27%","time":"23:20","volumn":"67.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.45","rise":"2.24%","time":"23:25","volumn":"25.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.34","rise":"2.01%","time":"23:30","volumn":"86.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.32","rise":"1.96%","time":"23:35","volumn":"68.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.31","rise":"1.94%","time":"23:40","volumn":"53.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.31","rise":"1.94%","time":"23:45","volumn":"61.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.32","rise":"1.96%","time":"23:50","volumn":"25.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"48.34","rise":"2.00%","time":"23:55","volumn":"41.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.33","rise":"1.98%","time":"00:00","volumn":"53.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.30","rise":"1.92%","time":"00:05","volumn":"55.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.31","rise":"1.94%","time":"00:10","volumn":"32.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.30","rise":"1.93%","time":"00:15","volumn":"36.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.28","rise":"1.88%","time":"00:20","volumn":"40.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.29","rise":"1.90%","time":"00:25","volumn":"26.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.30","rise":"1.92%","time":"00:30","volumn":"51.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.29","rise":"1.90%","time":"00:35","volumn":"85.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.29","rise":"1.90%","time":"00:40","volumn":"14.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.27","rise":"1.85%","time":"00:45","volumn":"46.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.26","rise":"1.83%","time":"00:50","volumn":"33.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.28","rise":"1.88%","time":"00:55","volumn":"166.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.27","rise":"1.85%","time":"01:00","volumn":"19.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.30","rise":"1.92%","time":"01:05","volumn":"46.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.30","rise":"1.91%","time":"01:10","volumn":"59.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.30","rise":"1.91%","time":"01:15","volumn":"24.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.27","rise":"1.85%","time":"01:20","volumn":"31.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.27","rise":"1.85%","time":"01:25","volumn":"9.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.31","rise":"1.94%","time":"01:30","volumn":"58.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.27","rise":"1.87%","time":"01:35","volumn":"27.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.26","rise":"1.83%","time":"01:40","volumn":"58.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.25","rise":"1.81%","time":"01:45","volumn":"74.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.22","rise":"1.75%","time":"01:50","volumn":"219.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.23","rise":"1.76%","time":"01:55","volumn":"235.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.19","rise":"1.69%","time":"02:00","volumn":"219.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.21","rise":"1.73%","time":"02:05","volumn":"74.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.17","rise":"1.64%","time":"02:10","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.20","rise":"1.71%","time":"02:15","volumn":"17.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.16","rise":"1.63%","time":"02:20","volumn":"37.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.16","rise":"1.62%","time":"02:25","volumn":"68.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.14","rise":"1.58%","time":"02:30","volumn":"32.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.09","rise":"1.48%","time":"02:35","volumn":"44.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.08","rise":"1.44%","time":"02:40","volumn":"43.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.11","rise":"1.52%","time":"02:45","volumn":"32.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.09","rise":"1.47%","time":"02:50","volumn":"23.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.07","rise":"1.43%","time":"02:55","volumn":"83.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.08","rise":"1.45%","time":"03:00","volumn":"15.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.06","rise":"1.41%","time":"03:05","volumn":"72.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.07","rise":"1.43%","time":"03:10","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.06","rise":"1.42%","time":"03:15","volumn":"25.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.06","rise":"1.41%","time":"03:20","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.02","rise":"1.32%","time":"03:25","volumn":"262.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.03","rise":"1.35%","time":"03:30","volumn":"149.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.02","rise":"1.34%","time":"03:35","volumn":"93.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.04","rise":"1.37%","time":"03:40","volumn":"193.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.03","rise":"1.35%","time":"03:45","volumn":"70.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.03","rise":"1.36%","time":"03:50","volumn":"159.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.02","rise":"1.34%","time":"03:55","volumn":"345.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"47.99","rise":"1.26%","time":"04:00","volumn":"1493.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"47.79","rise":"0.85%","time":"21:35","volumn":"217.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"47.85","rise":"0.97%","time":"21:40","volumn":"101.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"47.93","rise":"1.14%","time":"21:45","volumn":"40.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"47.97","rise":"1.22%","time":"21:50","volumn":"60.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"47.97","rise":"1.22%","time":"21:55","volumn":"39.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"47.98","rise":"1.24%","time":"22:00","volumn":"100.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.02","rise":"1.33%","time":"22:05","volumn":"43.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.00","rise":"1.28%","time":"22:10","volumn":"73.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.02","rise":"1.34%","time":"22:15","volumn":"70.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.07","rise":"1.43%","time":"22:20","volumn":"50.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.12","rise":"1.55%","time":"22:25","volumn":"61.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.12","rise":"1.55%","time":"22:30","volumn":"41.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.10","rise":"1.50%","time":"22:35","volumn":"64.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.16","rise":"1.61%","time":"22:40","volumn":"45.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.17","rise":"1.65%","time":"22:45","volumn":"40.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.20","rise":"1.70%","time":"22:50","volumn":"40.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.23","rise":"1.78%","time":"22:55","volumn":"50.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.24","rise":"1.79%","time":"23:00","volumn":"126.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.23","rise":"1.77%","time":"23:05","volumn":"48.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.23","rise":"1.78%","time":"23:10","volumn":"16.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.22","rise":"1.75%","time":"23:15","volumn":"50.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.21","rise":"1.73%","time":"23:20","volumn":"20.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.23","rise":"1.77%","time":"23:25","volumn":"12.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.27","rise":"1.85%","time":"23:30","volumn":"38.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.28","rise":"1.88%","time":"23:35","volumn":"52.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.27","rise":"1.85%","time":"23:40","volumn":"58.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.22","rise":"1.75%","time":"23:45","volumn":"30.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.26","rise":"1.82%","time":"23:50","volumn":"35.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.28","rise":"1.89%","time":"23:55","volumn":"96.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.26","rise":"1.83%","time":"00:00","volumn":"21.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.26","rise":"1.83%","time":"00:05","volumn":"32.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.26","rise":"1.83%","time":"00:10","volumn":"42.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.31","rise":"1.94%","time":"00:15","volumn":"106.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.29","rise":"1.90%","time":"00:20","volumn":"45.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.28","rise":"1.89%","time":"00:25","volumn":"13.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.32","rise":"1.96%","time":"00:30","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.30","rise":"1.92%","time":"00:35","volumn":"40.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.29","rise":"1.90%","time":"00:40","volumn":"48.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.32","rise":"1.96%","time":"00:45","volumn":"25.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.41","rise":"2.14%","time":"00:50","volumn":"90.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.41","rise":"2.16%","time":"00:55","volumn":"52.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.40","rise":"2.13%","time":"01:00","volumn":"35.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.39","rise":"2.11%","time":"01:05","volumn":"61.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.44","rise":"2.21%","time":"01:10","volumn":"15.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.41","rise":"2.15%","time":"01:15","volumn":"73.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.42","rise":"2.17%","time":"01:20","volumn":"25.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.40","rise":"2.13%","time":"01:25","volumn":"49.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.39","rise":"2.11%","time":"01:30","volumn":"138.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.40","rise":"2.13%","time":"01:35","volumn":"50.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.42","rise":"2.17%","time":"01:40","volumn":"50.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.43","rise":"2.19%","time":"01:45","volumn":"30.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.43","rise":"2.19%","time":"01:50","volumn":"27.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.43","rise":"2.19%","time":"01:55","volumn":"19.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.46","rise":"2.26%","time":"02:00","volumn":"109.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.45","rise":"2.22%","time":"02:05","volumn":"44.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.44","rise":"2.21%","time":"02:10","volumn":"16.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.49","rise":"2.32%","time":"02:15","volumn":"53.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.51","rise":"2.36%","time":"02:20","volumn":"75.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.50","rise":"2.34%","time":"02:25","volumn":"58.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.52","rise":"2.37%","time":"02:30","volumn":"38.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.55","rise":"2.43%","time":"02:35","volumn":"86.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.53","rise":"2.41%","time":"02:40","volumn":"87.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.53","rise":"2.40%","time":"02:45","volumn":"32.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.53","rise":"2.40%","time":"02:50","volumn":"57.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.52","rise":"2.38%","time":"02:55","volumn":"142.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.53","rise":"2.40%","time":"03:00","volumn":"54.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.56","rise":"2.47%","time":"03:05","volumn":"173.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.58","rise":"2.51%","time":"03:10","volumn":"27.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.58","rise":"2.51%","time":"03:15","volumn":"63.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.56","rise":"2.47%","time":"03:20","volumn":"121.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.59","rise":"2.52%","time":"03:25","volumn":"136.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.52","rise":"2.39%","time":"03:30","volumn":"46.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.51","rise":"2.36%","time":"03:35","volumn":"294.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.52","rise":"2.37%","time":"03:40","volumn":"106.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.54","rise":"2.43%","time":"03:45","volumn":"258.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.56","rise":"2.48%","time":"03:50","volumn":"153.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.60","rise":"2.56%","time":"03:55","volumn":"632.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.59","rise":"2.53%","time":"04:00","volumn":"3113.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"394.05","ratio":"0.91%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"520.17","ratio":"0.58%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"441.02","ratio":"0.22%"}],"marketCapitalization":"460.20\u4ebf","maxPrice":"49.14","minPrice":"48.72","monthlyTendency":{"cx":{"o":["2024\/04\/11","2024\/05\/08"]},"cy":{"o":["48.66","48.17","47.67","47.18","46.69"]},"cyrate":{"o":["-0.14%","-1.12%","-2.10%","-3.07%","-4.05%"]},"p":[{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"48.66","rise":"0","time":"04\/11","volumn":"1.29\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"48.03","rise":"-1.29%","time":"04\/12","volumn":"1.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.71","rise":"-1.95%","time":"04\/15","volumn":"1.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.00","rise":"-3.41%","time":"04\/16","volumn":"1.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.05","rise":"-3.31%","time":"04\/17","volumn":"1.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.22","rise":"-2.96%","time":"04\/18","volumn":"1.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.57","rise":"-2.24%","time":"04\/19","volumn":"3.54\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.69","rise":"-1.99%","time":"04\/22","volumn":"1.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.02","rise":"-1.32%","time":"04\/23","volumn":"9483.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.54","rise":"-2.30%","time":"04\/24","volumn":"8499.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.40","rise":"-2.59%","time":"04\/25","volumn":"1.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"47.82","rise":"-1.73%","time":"04\/26","volumn":"8438.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.40","rise":"-2.59%","time":"04\/29","volumn":"6993.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.69","rise":"-4.05%","time":"04\/30","volumn":"9825.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.88","rise":"-3.66%","time":"05\/01","volumn":"1.53\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.31","rise":"-2.77%","time":"05\/02","volumn":"7534.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.88","rise":"-1.60%","time":"05\/03","volumn":"8347.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.38","rise":"-0.58%","time":"05\/06","volumn":"8931.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.99","rise":"-1.38%","time":"05\/07","volumn":"6935.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.59","rise":"-0.14%","time":"05\/08","volumn":"8871.00"}],"points":"20"},"open":"48.77","priceChangeRatio":"1.05%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u52a0\u62ff\u5927\u5e1d\u56fd\u5546\u4e1a\u94f6\u884c","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["49.14","49.03","48.93","48.82","48.72"]},"cyrate":{"o":["1.13%","0.92%","0.70%","0.48%","0.27%"]},"p":[{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.81","rise":"0.45%","time":"21:31","volumn":"238.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.77","rise":"0.36%","time":"21:32","volumn":"256.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.77","rise":"0.36%","time":"21:33","volumn":"259.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.78","rise":"0.39%","time":"21:34","volumn":"290.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.78","rise":"0.39%","time":"21:35","volumn":"299.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.85","rise":"0.54%","time":"21:36","volumn":"331.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.85","rise":"0.54%","time":"21:37","volumn":"353.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.85","rise":"0.54%","time":"21:38","volumn":"360.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.76","rise":"0.35%","time":"21:39","volumn":"383.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.72","rise":"0.27%","time":"21:40","volumn":"390.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.73","rise":"0.29%","time":"21:41","volumn":"405.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.75","rise":"0.33%","time":"21:42","volumn":"446.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.73","rise":"0.29%","time":"21:43","volumn":"461.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.73","rise":"0.29%","time":"21:44","volumn":"471.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.84","rise":"0.51%","time":"21:45","volumn":"509.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.85","rise":"0.54%","time":"21:46","volumn":"552.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.92","rise":"0.68%","time":"21:47","volumn":"583.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.92","rise":"0.68%","time":"21:48","volumn":"593.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"21:49","volumn":"600.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.90","rise":"0.64%","time":"21:50","volumn":"616.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"21:51","volumn":"619.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"21:52","volumn":"619.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"21:53","volumn":"619.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.67%","time":"21:54","volumn":"628.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"21:55","volumn":"669.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"21:56","volumn":"670.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"21:57","volumn":"682.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.84","rise":"0.51%","time":"21:58","volumn":"690.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.84","rise":"0.51%","time":"21:59","volumn":"708.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.82","rise":"0.47%","time":"22:00","volumn":"716.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.82","rise":"0.47%","time":"22:01","volumn":"717.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.83","rise":"0.48%","time":"22:02","volumn":"721.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.83","rise":"0.49%","time":"22:03","volumn":"722.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.83","rise":"0.49%","time":"22:04","volumn":"724.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.84","rise":"0.50%","time":"22:05","volumn":"731.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.83","rise":"0.49%","time":"22:06","volumn":"743.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.83","rise":"0.49%","time":"22:07","volumn":"751.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.89","rise":"0.62%","time":"22:08","volumn":"759.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.86","rise":"0.56%","time":"22:09","volumn":"773.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.86","rise":"0.56%","time":"22:10","volumn":"773.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.90","rise":"0.64%","time":"22:11","volumn":"782.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.90","rise":"0.64%","time":"22:12","volumn":"788.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"22:13","volumn":"794.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"22:14","volumn":"811.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.87","rise":"0.58%","time":"22:15","volumn":"821.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.88","rise":"0.60%","time":"22:16","volumn":"827.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.89","rise":"0.62%","time":"22:17","volumn":"864.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.89","rise":"0.62%","time":"22:18","volumn":"864.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.89","rise":"0.62%","time":"22:19","volumn":"866.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.90","rise":"0.64%","time":"22:20","volumn":"890.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.90","rise":"0.64%","time":"22:21","volumn":"943.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.90","rise":"0.63%","time":"22:22","volumn":"960.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.90","rise":"0.64%","time":"22:23","volumn":"1007.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.65%","time":"22:24","volumn":"1057.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.65%","time":"22:25","volumn":"1066.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.65%","time":"22:26","volumn":"1068.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.65%","time":"22:27","volumn":"1076.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.67%","time":"22:28","volumn":"1088.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.67%","time":"22:29","volumn":"1091.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.65%","time":"22:30","volumn":"1099.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.92","rise":"0.68%","time":"22:31","volumn":"1111.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.94","rise":"0.72%","time":"22:32","volumn":"1125.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.94","rise":"0.73%","time":"22:33","volumn":"1137.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.94","rise":"0.71%","time":"22:34","volumn":"1138.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"22:35","volumn":"1153.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.93","rise":"0.70%","time":"22:36","volumn":"1163.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.93","rise":"0.70%","time":"22:37","volumn":"1169.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"22:38","volumn":"1207.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.94","rise":"0.71%","time":"22:39","volumn":"1214.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.92","rise":"0.69%","time":"22:40","volumn":"1240.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.67%","time":"22:41","volumn":"1244.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.92","rise":"0.69%","time":"22:42","volumn":"1268.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.92","rise":"0.69%","time":"22:43","volumn":"1271.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.92","rise":"0.69%","time":"22:44","volumn":"1271.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.65%","time":"22:45","volumn":"1284.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.65%","time":"22:46","volumn":"1298.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.87","rise":"0.57%","time":"22:47","volumn":"1300.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.87","rise":"0.58%","time":"22:48","volumn":"1325.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.87","rise":"0.58%","time":"22:49","volumn":"1330.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.86","rise":"0.56%","time":"22:50","volumn":"1337.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.88","rise":"0.60%","time":"22:51","volumn":"1366.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.88","rise":"0.60%","time":"22:52","volumn":"1378.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.85","rise":"0.54%","time":"22:53","volumn":"1391.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.85","rise":"0.54%","time":"22:54","volumn":"1394.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.85","rise":"0.54%","time":"22:55","volumn":"1394.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.86","rise":"0.56%","time":"22:56","volumn":"1399.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.86","rise":"0.56%","time":"22:57","volumn":"1412.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.86","rise":"0.56%","time":"22:58","volumn":"1418.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.86","rise":"0.56%","time":"22:59","volumn":"1429.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.86","rise":"0.56%","time":"23:00","volumn":"1440.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.85","rise":"0.54%","time":"23:01","volumn":"1447.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.85","rise":"0.54%","time":"23:02","volumn":"1453.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.85","rise":"0.54%","time":"23:03","volumn":"1454.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.86","rise":"0.56%","time":"23:04","volumn":"1481.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.85","rise":"0.55%","time":"23:05","volumn":"1492.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.86","rise":"0.56%","time":"23:06","volumn":"1524.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.86","rise":"0.56%","time":"23:07","volumn":"1527.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.90","rise":"0.64%","time":"23:08","volumn":"1540.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.90","rise":"0.64%","time":"23:09","volumn":"1547.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.94","rise":"0.71%","time":"23:10","volumn":"1563.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.94","rise":"0.71%","time":"23:11","volumn":"1566.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.96","rise":"0.76%","time":"23:12","volumn":"1606.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.96","rise":"0.76%","time":"23:13","volumn":"1619.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.95","rise":"0.74%","time":"23:14","volumn":"1630.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.92","rise":"0.69%","time":"23:15","volumn":"1661.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.92","rise":"0.69%","time":"23:16","volumn":"1663.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.97","rise":"0.78%","time":"23:17","volumn":"1686.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.96","rise":"0.76%","time":"23:18","volumn":"1692.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.95","rise":"0.74%","time":"23:19","volumn":"1696.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.96","rise":"0.76%","time":"23:20","volumn":"1714.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.96","rise":"0.76%","time":"23:21","volumn":"1715.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.96","rise":"0.76%","time":"23:22","volumn":"1717.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.95","rise":"0.74%","time":"23:23","volumn":"1728.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.95","rise":"0.74%","time":"23:24","volumn":"1742.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.94","rise":"0.72%","time":"23:25","volumn":"1747.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.94","rise":"0.72%","time":"23:26","volumn":"1747.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.94","rise":"0.72%","time":"23:27","volumn":"1754.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.94","rise":"0.72%","time":"23:28","volumn":"1754.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.67%","time":"23:29","volumn":"1761.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.67%","time":"23:30","volumn":"1762.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.94","rise":"0.72%","time":"23:31","volumn":"1766.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.93","rise":"0.70%","time":"23:32","volumn":"1799.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"23:33","volumn":"1806.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.65%","time":"23:34","volumn":"1832.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.65%","time":"23:35","volumn":"1837.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"23:36","volumn":"1844.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"23:37","volumn":"1844.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"23:38","volumn":"1848.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"23:39","volumn":"1848.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"23:40","volumn":"1857.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.89","rise":"0.62%","time":"23:41","volumn":"1861.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.89","rise":"0.62%","time":"23:42","volumn":"1864.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.89","rise":"0.62%","time":"23:43","volumn":"1866.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.89","rise":"0.62%","time":"23:44","volumn":"1876.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.89","rise":"0.62%","time":"23:45","volumn":"1891.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.90","rise":"0.64%","time":"23:46","volumn":"1896.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"23:47","volumn":"1900.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"23:48","volumn":"1902.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.66%","time":"23:49","volumn":"1902.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.93","rise":"0.70%","time":"23:50","volumn":"1921.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.91","rise":"0.65%","time":"23:51","volumn":"1930.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.88","rise":"0.60%","time":"23:52","volumn":"1942.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.86","rise":"0.56%","time":"23:53","volumn":"1952.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.85","rise":"0.55%","time":"23:54","volumn":"1953.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.85","rise":"0.55%","time":"23:55","volumn":"1955.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.85","rise":"0.55%","time":"23:56","volumn":"1957.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.86","rise":"0.56%","time":"23:57","volumn":"1983.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.87","rise":"0.58%","time":"23:58","volumn":"1986.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"48.87","rise":"0.58%","time":"23:59","volumn":"1993.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.87","rise":"0.58%","time":"00:00","volumn":"1999.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.87","rise":"0.58%","time":"00:01","volumn":"2009.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.87","rise":"0.58%","time":"00:02","volumn":"2011.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.87","rise":"0.58%","time":"00:03","volumn":"2016.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.91","rise":"0.66%","time":"00:04","volumn":"2020.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.92","rise":"0.69%","time":"00:05","volumn":"2024.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.92","rise":"0.68%","time":"00:06","volumn":"2031.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.93","rise":"0.70%","time":"00:07","volumn":"2037.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.93","rise":"0.70%","time":"00:08","volumn":"2038.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.92","rise":"0.68%","time":"00:09","volumn":"2039.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.92","rise":"0.68%","time":"00:10","volumn":"2058.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.96","rise":"0.76%","time":"00:11","volumn":"2109.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.96","rise":"0.76%","time":"00:12","volumn":"2116.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.96","rise":"0.76%","time":"00:13","volumn":"2125.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.96","rise":"0.76%","time":"00:14","volumn":"2128.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.97","rise":"0.78%","time":"00:15","volumn":"2132.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.98","rise":"0.79%","time":"00:16","volumn":"2134.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.97","rise":"0.78%","time":"00:17","volumn":"2138.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.97","rise":"0.78%","time":"00:18","volumn":"2139.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.96","rise":"0.76%","time":"00:19","volumn":"2141.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.96","rise":"0.76%","time":"00:20","volumn":"2154.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.95","rise":"0.74%","time":"00:21","volumn":"2167.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.95","rise":"0.74%","time":"00:22","volumn":"2168.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.95","rise":"0.74%","time":"00:23","volumn":"2168.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.95","rise":"0.74%","time":"00:24","volumn":"2168.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.95","rise":"0.74%","time":"00:25","volumn":"2172.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.94","rise":"0.71%","time":"00:26","volumn":"2177.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.94","rise":"0.72%","time":"00:27","volumn":"2183.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.95","rise":"0.74%","time":"00:28","volumn":"2193.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.95","rise":"0.73%","time":"00:29","volumn":"2200.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.94","rise":"0.72%","time":"00:30","volumn":"2210.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.94","rise":"0.72%","time":"00:31","volumn":"2212.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.94","rise":"0.72%","time":"00:32","volumn":"2218.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.95","rise":"0.73%","time":"00:33","volumn":"2226.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.95","rise":"0.73%","time":"00:34","volumn":"2239.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.95","rise":"0.73%","time":"00:35","volumn":"2249.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.95","rise":"0.73%","time":"00:36","volumn":"2251.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.95","rise":"0.73%","time":"00:37","volumn":"2259.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.95","rise":"0.73%","time":"00:38","volumn":"2261.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.96","rise":"0.76%","time":"00:39","volumn":"2280.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.96","rise":"0.76%","time":"00:40","volumn":"2282.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.97","rise":"0.77%","time":"00:41","volumn":"2293.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.97","rise":"0.77%","time":"00:42","volumn":"2293.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.97","rise":"0.77%","time":"00:43","volumn":"2293.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.97","rise":"0.77%","time":"00:44","volumn":"2296.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.97","rise":"0.77%","time":"00:45","volumn":"2327.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.97","rise":"0.77%","time":"00:46","volumn":"2382.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.01","rise":"0.86%","time":"00:47","volumn":"2406.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.01","rise":"0.86%","time":"00:48","volumn":"2410.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.99","rise":"0.83%","time":"00:49","volumn":"2416.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.01","rise":"0.85%","time":"00:50","volumn":"2419.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.00","rise":"0.84%","time":"00:51","volumn":"2421.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.01","rise":"0.86%","time":"00:52","volumn":"2439.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.01","rise":"0.86%","time":"00:53","volumn":"2452.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.01","rise":"0.86%","time":"00:54","volumn":"2457.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.02","rise":"0.87%","time":"00:55","volumn":"2459.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.02","rise":"0.87%","time":"00:56","volumn":"2460.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.02","rise":"0.87%","time":"00:57","volumn":"2464.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.00","rise":"0.84%","time":"00:58","volumn":"2465.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.00","rise":"0.84%","time":"00:59","volumn":"2468.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.00","rise":"0.84%","time":"01:00","volumn":"2490.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.02","rise":"0.87%","time":"01:01","volumn":"2516.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.99","rise":"0.83%","time":"01:02","volumn":"2670.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.98","rise":"0.79%","time":"01:03","volumn":"2703.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.01","rise":"0.85%","time":"01:04","volumn":"2727.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.03","rise":"0.91%","time":"01:05","volumn":"2731.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.01","rise":"0.86%","time":"01:06","volumn":"2732.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.01","rise":"0.85%","time":"01:07","volumn":"2736.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.01","rise":"0.85%","time":"01:08","volumn":"2743.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.00","rise":"0.84%","time":"01:09","volumn":"2746.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.00","rise":"0.84%","time":"01:10","volumn":"2749.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.98","rise":"0.80%","time":"01:11","volumn":"2756.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.99","rise":"0.82%","time":"01:12","volumn":"2760.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.99","rise":"0.82%","time":"01:13","volumn":"2760.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.99","rise":"0.82%","time":"01:14","volumn":"2762.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.97","rise":"0.78%","time":"01:15","volumn":"2769.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.98","rise":"0.81%","time":"01:16","volumn":"2779.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.98","rise":"0.81%","time":"01:17","volumn":"2786.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.98","rise":"0.81%","time":"01:18","volumn":"2788.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.97","rise":"0.78%","time":"01:19","volumn":"2834.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.97","rise":"0.78%","time":"01:20","volumn":"2883.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.97","rise":"0.78%","time":"01:21","volumn":"2971.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.97","rise":"0.78%","time":"01:22","volumn":"2980.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.98","rise":"0.80%","time":"01:23","volumn":"2991.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.98","rise":"0.80%","time":"01:24","volumn":"3007.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.97","rise":"0.78%","time":"01:25","volumn":"3011.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"48.97","rise":"0.78%","time":"01:26","volumn":"3014.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.01","rise":"0.86%","time":"01:27","volumn":"3100.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.01","rise":"0.86%","time":"01:28","volumn":"3102.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.03","rise":"0.91%","time":"01:29","volumn":"3111.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.03","rise":"0.91%","time":"01:30","volumn":"3112.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.03","rise":"0.91%","time":"01:31","volumn":"3113.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.02","rise":"0.88%","time":"01:32","volumn":"3119.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.04","rise":"0.93%","time":"01:33","volumn":"3125.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.04","rise":"0.92%","time":"01:34","volumn":"3131.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.04","rise":"0.92%","time":"01:35","volumn":"3133.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.04","rise":"0.92%","time":"01:36","volumn":"3142.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.04","rise":"0.92%","time":"01:37","volumn":"3151.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.04","rise":"0.92%","time":"01:38","volumn":"3151.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.95%","time":"01:39","volumn":"3160.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.07","rise":"0.99%","time":"01:40","volumn":"3166.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"01:41","volumn":"3169.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"01:42","volumn":"3180.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"01:43","volumn":"3183.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.95%","time":"01:44","volumn":"3192.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.95%","time":"01:45","volumn":"3204.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.95%","time":"01:46","volumn":"3205.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.95%","time":"01:47","volumn":"3206.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.97%","time":"01:48","volumn":"3210.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.95%","time":"01:49","volumn":"3217.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.04","rise":"0.93%","time":"01:50","volumn":"3275.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.04","rise":"0.93%","time":"01:51","volumn":"3280.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.04","rise":"0.93%","time":"01:52","volumn":"3283.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.03","rise":"0.91%","time":"01:53","volumn":"3285.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.03","rise":"0.91%","time":"01:54","volumn":"3289.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.96%","time":"01:55","volumn":"3295.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.97%","time":"01:56","volumn":"3302.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.97%","time":"01:57","volumn":"3303.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"01:58","volumn":"3311.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.97%","time":"01:59","volumn":"3315.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.08","rise":"1.00%","time":"02:00","volumn":"3316.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.08","rise":"1.01%","time":"02:01","volumn":"3338.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.10","rise":"1.04%","time":"02:02","volumn":"3381.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.09","rise":"1.03%","time":"02:03","volumn":"3388.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.09","rise":"1.03%","time":"02:04","volumn":"3404.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.09","rise":"1.03%","time":"02:05","volumn":"3404.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.09","rise":"1.02%","time":"02:06","volumn":"3408.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.09","rise":"1.03%","time":"02:07","volumn":"3413.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.09","rise":"1.02%","time":"02:08","volumn":"3416.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.96%","time":"02:09","volumn":"3437.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.96%","time":"02:10","volumn":"3440.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.95%","time":"02:11","volumn":"3446.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.95%","time":"02:12","volumn":"3447.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.97%","time":"02:13","volumn":"3489.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.94%","time":"02:14","volumn":"3518.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.94%","time":"02:15","volumn":"3518.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.94%","time":"02:16","volumn":"3521.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.94%","time":"02:17","volumn":"3522.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.94%","time":"02:18","volumn":"3522.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.94%","time":"02:19","volumn":"3537.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.96%","time":"02:20","volumn":"3552.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.96%","time":"02:21","volumn":"3555.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.96%","time":"02:22","volumn":"3558.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.96%","time":"02:23","volumn":"3573.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.96%","time":"02:24","volumn":"3589.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.95%","time":"02:25","volumn":"3601.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.07","rise":"0.99%","time":"02:26","volumn":"3614.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"02:27","volumn":"3617.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"02:28","volumn":"3626.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"02:29","volumn":"3638.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"02:30","volumn":"3640.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.08","rise":"1.01%","time":"02:31","volumn":"3643.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.09","rise":"1.02%","time":"02:32","volumn":"3646.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.09","rise":"1.02%","time":"02:33","volumn":"3649.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"02:34","volumn":"3656.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"02:35","volumn":"3660.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"02:36","volumn":"3661.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"02:37","volumn":"3662.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"02:38","volumn":"3665.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"02:39","volumn":"3667.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"02:40","volumn":"3670.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"02:41","volumn":"3673.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.07","rise":"0.99%","time":"02:42","volumn":"3681.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.07","rise":"0.99%","time":"02:43","volumn":"3683.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.07","rise":"0.99%","time":"02:44","volumn":"3683.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.07","rise":"0.99%","time":"02:45","volumn":"3689.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.09","rise":"1.02%","time":"02:46","volumn":"3691.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.09","rise":"1.04%","time":"02:47","volumn":"3735.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.09","rise":"1.04%","time":"02:48","volumn":"3735.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.09","rise":"1.03%","time":"02:49","volumn":"3744.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.10","rise":"1.05%","time":"02:50","volumn":"3769.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.10","rise":"1.05%","time":"02:51","volumn":"3776.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.12","rise":"1.10%","time":"02:52","volumn":"3783.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.13","rise":"1.11%","time":"02:53","volumn":"3791.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.13","rise":"1.11%","time":"02:54","volumn":"3794.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.13","rise":"1.11%","time":"02:55","volumn":"3798.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.13","rise":"1.11%","time":"02:56","volumn":"3801.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.13","rise":"1.11%","time":"02:57","volumn":"3804.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.14","rise":"1.13%","time":"02:58","volumn":"3810.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.14","rise":"1.13%","time":"02:59","volumn":"3810.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.12","rise":"1.10%","time":"03:00","volumn":"3835.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.12","rise":"1.10%","time":"03:01","volumn":"3838.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.11","rise":"1.07%","time":"03:02","volumn":"3864.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.10","rise":"1.06%","time":"03:03","volumn":"3897.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.10","rise":"1.06%","time":"03:04","volumn":"3901.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.10","rise":"1.06%","time":"03:05","volumn":"3906.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.10","rise":"1.06%","time":"03:06","volumn":"3913.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.11","rise":"1.07%","time":"03:07","volumn":"4029.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.10","rise":"1.05%","time":"03:08","volumn":"4077.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.10","rise":"1.05%","time":"03:09","volumn":"4080.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.08","rise":"1.00%","time":"03:10","volumn":"4110.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.08","rise":"1.00%","time":"03:11","volumn":"4125.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.97%","time":"03:12","volumn":"4130.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.97%","time":"03:13","volumn":"4143.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.97%","time":"03:14","volumn":"4163.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.95%","time":"03:15","volumn":"4206.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.95%","time":"03:16","volumn":"4215.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.95%","time":"03:17","volumn":"4224.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.09","rise":"1.03%","time":"03:18","volumn":"4257.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.08","rise":"1.01%","time":"03:19","volumn":"4271.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.08","rise":"1.01%","time":"03:20","volumn":"4272.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.07","rise":"0.99%","time":"03:21","volumn":"4281.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.07","rise":"0.99%","time":"03:22","volumn":"4284.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.07","rise":"0.99%","time":"03:23","volumn":"4285.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.98%","time":"03:24","volumn":"4302.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.97%","time":"03:25","volumn":"4372.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.97%","time":"03:26","volumn":"4387.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.96%","time":"03:27","volumn":"4416.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.96%","time":"03:28","volumn":"4418.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.97%","time":"03:29","volumn":"4424.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.95%","time":"03:30","volumn":"4509.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.95%","time":"03:31","volumn":"4554.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.94%","time":"03:32","volumn":"4560.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.04","rise":"0.93%","time":"03:33","volumn":"4567.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.04","rise":"0.93%","time":"03:34","volumn":"4643.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.96%","time":"03:35","volumn":"4651.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.95%","time":"03:36","volumn":"4684.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.95%","time":"03:37","volumn":"4687.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.96%","time":"03:38","volumn":"4705.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.97%","time":"03:39","volumn":"4730.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.06","rise":"0.97%","time":"03:40","volumn":"4751.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.94%","time":"03:41","volumn":"4760.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.94%","time":"03:42","volumn":"4762.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.04","rise":"0.93%","time":"03:43","volumn":"4775.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.94%","time":"03:44","volumn":"4863.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.94%","time":"03:45","volumn":"4870.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.94%","time":"03:46","volumn":"4930.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.03","rise":"0.92%","time":"03:47","volumn":"4947.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.03","rise":"0.92%","time":"03:48","volumn":"4963.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.04","rise":"0.93%","time":"03:49","volumn":"5020.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.94%","time":"03:50","volumn":"5033.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.05","rise":"0.96%","time":"03:51","volumn":"5180.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.12","rise":"1.09%","time":"03:52","volumn":"5301.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.13","rise":"1.11%","time":"03:53","volumn":"5323.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.12","rise":"1.10%","time":"03:54","volumn":"5412.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.09","rise":"1.04%","time":"03:55","volumn":"5466.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.09","rise":"1.03%","time":"03:56","volumn":"5570.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.10","rise":"1.06%","time":"03:57","volumn":"5672.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.10","rise":"1.06%","time":"03:58","volumn":"5765.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.11","rise":"1.07%","time":"03:59","volumn":"5876.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"49.10","rise":"1.05%","time":"04:00","volumn":"6065.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u52a0\u62ff\u5927\u5e1d\u56fd\u5546\u4e1a\u94f6\u884c[CM]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_CM.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/CM.html?from=360search","volume":"60.66\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/25","2024\/05\/08"]},"cy":{"o":["50.72","46.39","42.06","37.73","33.40"]},"cyrate":{"o":["29.88%","18.79%","7.71%","-3.38%","-14.46%"]},"p":[{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"39.05","rise":"0","time":"05\/25","volumn":"2.12\u4e07"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"39.67","rise":"1.59%","time":"05\/26","volumn":"6773.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"39.35","rise":"0.77%","time":"05\/30","volumn":"7957.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"38.60","rise":"-1.15%","time":"05\/31","volumn":"1.10\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"38.59","rise":"-1.18%","time":"06\/01","volumn":"1.46\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"40.12","rise":"2.74%","time":"06\/02","volumn":"1.24\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"39.33","rise":"0.72%","time":"06\/05","volumn":"1.50\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"40.22","rise":"3.00%","time":"06\/06","volumn":"9365.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"40.31","rise":"3.23%","time":"06\/07","volumn":"6578.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"40.33","rise":"3.28%","time":"06\/08","volumn":"5802.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"40.16","rise":"2.84%","time":"06\/09","volumn":"5184.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"40.05","rise":"2.56%","time":"06\/12","volumn":"5530.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"40.41","rise":"3.48%","time":"06\/13","volumn":"6285.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"40.63","rise":"4.05%","time":"06\/14","volumn":"2.28\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"41.28","rise":"5.71%","time":"06\/15","volumn":"1.56\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"41.54","rise":"6.38%","time":"06\/16","volumn":"2.96\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"40.55","rise":"3.84%","time":"06\/20","volumn":"1.72\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"40.37","rise":"3.38%","time":"06\/21","volumn":"7802.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"39.84","rise":"2.02%","time":"06\/22","volumn":"8984.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"39.26","rise":"0.54%","time":"06\/23","volumn":"7.21\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"40.21","rise":"2.97%","time":"06\/26","volumn":"1.38\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"40.39","rise":"3.43%","time":"06\/27","volumn":"1.47\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"40.30","rise":"3.19%","time":"06\/28","volumn":"1.05\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"40.53","rise":"3.78%","time":"06\/29","volumn":"8371.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"40.71","rise":"4.24%","time":"06\/30","volumn":"8286.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"41.01","rise":"5.01%","time":"07\/03","volumn":"2525.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"40.51","rise":"3.73%","time":"07\/05","volumn":"1.35\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"39.87","rise":"2.09%","time":"07\/06","volumn":"1.59\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"40.05","rise":"2.55%","time":"07\/07","volumn":"1.25\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"39.92","rise":"2.22%","time":"07\/10","volumn":"7197.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"40.06","rise":"2.58%","time":"07\/11","volumn":"5402.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"40.30","rise":"3.19%","time":"07\/12","volumn":"1.46\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"41.34","rise":"5.86%","time":"07\/13","volumn":"1.17\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"40.87","rise":"4.65%","time":"07\/14","volumn":"1.70\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"41.28","rise":"5.70%","time":"07\/17","volumn":"2.38\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"41.90","rise":"7.29%","time":"07\/18","volumn":"1.72\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"41.99","rise":"7.52%","time":"07\/19","volumn":"9191.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"42.00","rise":"7.55%","time":"07\/20","volumn":"7237.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"41.84","rise":"7.14%","time":"07\/21","volumn":"5873.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"42.12","rise":"7.86%","time":"07\/24","volumn":"8594.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"41.62","rise":"6.57%","time":"07\/25","volumn":"1.36\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"41.67","rise":"6.70%","time":"07\/26","volumn":"7136.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"41.50","rise":"6.27%","time":"07\/27","volumn":"8178.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"41.79","rise":"7.01%","time":"07\/28","volumn":"5222.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"42.10","rise":"7.80%","time":"07\/31","volumn":"5476.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"41.13","rise":"5.32%","time":"08\/01","volumn":"1.50\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"40.59","rise":"3.94%","time":"08\/02","volumn":"1.16\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"40.35","rise":"3.32%","time":"08\/03","volumn":"5488.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"40.58","rise":"3.91%","time":"08\/04","volumn":"1.11\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"40.83","rise":"4.55%","time":"08\/07","volumn":"3640.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"40.08","rise":"2.63%","time":"08\/08","volumn":"1.18\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"39.61","rise":"1.43%","time":"08\/09","volumn":"8948.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"39.71","rise":"1.68%","time":"08\/10","volumn":"1.26\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"39.70","rise":"1.66%","time":"08\/11","volumn":"4991.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"39.37","rise":"0.81%","time":"08\/14","volumn":"8214.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"38.16","rise":"-2.29%","time":"08\/15","volumn":"1.60\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"38.09","rise":"-2.46%","time":"08\/16","volumn":"1.08\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"37.80","rise":"-3.21%","time":"08\/17","volumn":"1.47\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"37.72","rise":"-3.41%","time":"08\/18","volumn":"1.60\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"37.47","rise":"-4.05%","time":"08\/21","volumn":"9630.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"37.26","rise":"-4.59%","time":"08\/22","volumn":"1.06\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"37.62","rise":"-3.67%","time":"08\/23","volumn":"1.20\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"37.75","rise":"-3.34%","time":"08\/24","volumn":"1.36\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"37.71","rise":"-3.44%","time":"08\/25","volumn":"1.68\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"38.14","rise":"-2.34%","time":"08\/28","volumn":"8996.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"38.79","rise":"-0.67%","time":"08\/29","volumn":"7627.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"38.91","rise":"-0.36%","time":"08\/30","volumn":"7949.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"37.64","rise":"-3.62%","time":"08\/31","volumn":"3.19\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"37.85","rise":"-3.08%","time":"09\/01","volumn":"2.06\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"37.73","rise":"-3.39%","time":"09\/05","volumn":"1.81\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"37.46","rise":"-4.08%","time":"09\/06","volumn":"7346.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"37.13","rise":"-4.92%","time":"09\/07","volumn":"9845.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"37.00","rise":"-5.26%","time":"09\/08","volumn":"9728.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"37.70","rise":"-3.46%","time":"09\/11","volumn":"8181.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"37.94","rise":"-2.85%","time":"09\/12","volumn":"1.02\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"38.30","rise":"-1.93%","time":"09\/13","volumn":"1.08\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"38.75","rise":"-0.77%","time":"09\/14","volumn":"9780.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"39.02","rise":"-0.08%","time":"09\/15","volumn":"2.10\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"38.96","rise":"-0.24%","time":"09\/18","volumn":"7556.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"38.94","rise":"-0.29%","time":"09\/19","volumn":"7954.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"38.99","rise":"-0.16%","time":"09\/20","volumn":"6753.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"38.41","rise":"-1.65%","time":"09\/21","volumn":"1.46\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"38.11","rise":"-2.41%","time":"09\/22","volumn":"5.42\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"38.19","rise":"-2.21%","time":"09\/25","volumn":"1.30\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"37.84","rise":"-3.10%","time":"09\/26","volumn":"4.83\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"37.16","rise":"-4.84%","time":"09\/27","volumn":"1.67\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"37.75","rise":"-3.32%","time":"09\/28","volumn":"1.27\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"37.28","rise":"-4.53%","time":"09\/29","volumn":"1.68\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"36.31","rise":"-7.01%","time":"10\/02","volumn":"3.49\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"35.38","rise":"-9.39%","time":"10\/03","volumn":"1.75\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"35.73","rise":"-8.50%","time":"10\/04","volumn":"1.30\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"35.97","rise":"-7.88%","time":"10\/05","volumn":"1.76\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"36.04","rise":"-7.70%","time":"10\/06","volumn":"1.84\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"36.10","rise":"-7.55%","time":"10\/09","volumn":"6929.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"36.74","rise":"-5.91%","time":"10\/10","volumn":"1.17\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"36.84","rise":"-5.66%","time":"10\/11","volumn":"9793.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"36.31","rise":"-7.01%","time":"10\/12","volumn":"1.30\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"36.03","rise":"-7.73%","time":"10\/13","volumn":"1.28\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"36.78","rise":"-5.81%","time":"10\/16","volumn":"1.54\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"36.90","rise":"-5.50%","time":"10\/17","volumn":"1.10\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"35.80","rise":"-8.32%","time":"10\/18","volumn":"1.20\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"35.35","rise":"-9.47%","time":"10\/19","volumn":"2.00\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"34.15","rise":"-12.54%","time":"10\/20","volumn":"1.93\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"34.29","rise":"-12.18%","time":"10\/23","volumn":"2.26\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"33.79","rise":"-13.47%","time":"10\/24","volumn":"1.53\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"33.61","rise":"-13.93%","time":"10\/25","volumn":"1.84\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"33.69","rise":"-13.72%","time":"10\/26","volumn":"1.21\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"33.40","rise":"-14.46%","time":"10\/27","volumn":"1.57\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"33.99","rise":"-12.95%","time":"10\/30","volumn":"1.31\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"33.94","rise":"-13.08%","time":"10\/31","volumn":"1.07\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"34.17","rise":"-12.49%","time":"11\/01","volumn":"1.75\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"36.05","rise":"-7.68%","time":"11\/02","volumn":"2.42\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"36.58","rise":"-6.32%","time":"11\/03","volumn":"1.63\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"36.57","rise":"-6.35%","time":"11\/06","volumn":"1.04\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"36.23","rise":"-7.22%","time":"11\/07","volumn":"7564.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"36.11","rise":"-7.52%","time":"11\/08","volumn":"7393.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"36.19","rise":"-7.32%","time":"11\/09","volumn":"1.16\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"36.35","rise":"-6.91%","time":"11\/10","volumn":"6632.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"36.45","rise":"-6.65%","time":"11\/13","volumn":"8677.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"37.59","rise":"-3.73%","time":"11\/14","volumn":"1.75\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"37.77","rise":"-3.27%","time":"11\/15","volumn":"1.91\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"37.62","rise":"-3.66%","time":"11\/16","volumn":"9131.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"38.20","rise":"-2.17%","time":"11\/17","volumn":"1.25\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"38.23","rise":"-2.10%","time":"11\/20","volumn":"8801.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"37.64","rise":"-3.61%","time":"11\/21","volumn":"2.16\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"37.87","rise":"-3.02%","time":"11\/22","volumn":"1.28\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"38.12","rise":"-2.39%","time":"11\/24","volumn":"5305.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"37.50","rise":"-3.97%","time":"11\/27","volumn":"1.57\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"37.28","rise":"-4.53%","time":"11\/28","volumn":"1.54\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"37.93","rise":"-2.86%","time":"11\/29","volumn":"1.33\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"39.97","rise":"2.36%","time":"11\/30","volumn":"2.83\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"40.57","rise":"3.90%","time":"12\/01","volumn":"2.14\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"40.72","rise":"4.28%","time":"12\/04","volumn":"1.19\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"40.97","rise":"4.92%","time":"12\/05","volumn":"1.24\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"41.13","rise":"5.33%","time":"12\/06","volumn":"1.69\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"41.32","rise":"5.82%","time":"12\/07","volumn":"1.17\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"41.69","rise":"6.76%","time":"12\/08","volumn":"1.15\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"41.56","rise":"6.43%","time":"12\/11","volumn":"1.17\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"41.79","rise":"7.02%","time":"12\/12","volumn":"8246.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"43.16","rise":"10.53%","time":"12\/13","volumn":"1.99\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"44.12","rise":"12.99%","time":"12\/14","volumn":"2.38\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"44.16","rise":"13.09%","time":"12\/15","volumn":"1.28\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"44.15","rise":"13.06%","time":"12\/18","volumn":"8383.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"45.26","rise":"15.91%","time":"12\/19","volumn":"1.38\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"45.42","rise":"16.32%","time":"12\/20","volumn":"3.11\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"46.36","rise":"18.72%","time":"12\/21","volumn":"1.76\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"47.06","rise":"20.52%","time":"12\/22","volumn":"1.35\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"47.48","rise":"21.59%","time":"12\/26","volumn":"8.80\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"47.54","rise":"21.73%","time":"12\/27","volumn":"1.41\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"47.35","rise":"21.24%","time":"12\/28","volumn":"1.53\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"47.48","rise":"21.58%","time":"12\/29","volumn":"9720.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"47.18","rise":"20.81%","time":"01\/02","volumn":"1.15\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"46.60","rise":"19.32%","time":"01\/03","volumn":"1.46\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"46.78","rise":"19.78%","time":"01\/04","volumn":"9342.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"47.02","rise":"20.40%","time":"01\/05","volumn":"1.21\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"47.31","rise":"21.14%","time":"01\/08","volumn":"1.04\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"46.90","rise":"20.09%","time":"01\/09","volumn":"1.07\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"46.50","rise":"19.07%","time":"01\/10","volumn":"1.13\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"45.65","rise":"16.89%","time":"01\/11","volumn":"3.31\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"45.36","rise":"16.15%","time":"01\/12","volumn":"1.94\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"45.28","rise":"15.94%","time":"01\/16","volumn":"1.75\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"45.00","rise":"15.22%","time":"01\/17","volumn":"1.98\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"44.54","rise":"14.05%","time":"01\/18","volumn":"1.36\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"45.26","rise":"15.89%","time":"01\/19","volumn":"2.19\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"44.84","rise":"14.81%","time":"01\/22","volumn":"1.16\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"44.58","rise":"14.15%","time":"01\/23","volumn":"1.35\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"44.79","rise":"14.69%","time":"01\/24","volumn":"1.41\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"45.26","rise":"15.89%","time":"01\/25","volumn":"9554.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"45.11","rise":"15.51%","time":"01\/26","volumn":"6673.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"45.59","rise":"16.74%","time":"01\/29","volumn":"7144.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"45.29","rise":"15.97%","time":"01\/30","volumn":"1.29\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"44.52","rise":"14.00%","time":"01\/31","volumn":"1.86\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"44.94","rise":"15.07%","time":"02\/01","volumn":"2.61\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"44.74","rise":"14.56%","time":"02\/02","volumn":"2.08\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"44.20","rise":"13.18%","time":"02\/05","volumn":"1.05\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"44.20","rise":"13.18%","time":"02\/06","volumn":"1.31\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"44.11","rise":"12.95%","time":"02\/07","volumn":"2.78\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"44.00","rise":"12.66%","time":"02\/08","volumn":"2.29\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"44.44","rise":"13.79%","time":"02\/09","volumn":"1.67\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"44.90","rise":"14.97%","time":"02\/12","volumn":"1.44\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"43.63","rise":"11.72%","time":"02\/13","volumn":"1.94\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"44.26","rise":"13.33%","time":"02\/14","volumn":"1.29\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"45.05","rise":"15.35%","time":"02\/15","volumn":"1.64\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"45.22","rise":"15.79%","time":"02\/16","volumn":"1.89\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"45.78","rise":"17.22%","time":"02\/20","volumn":"2.18\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"45.66","rise":"16.91%","time":"02\/21","volumn":"2.59\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"46.11","rise":"18.07%","time":"02\/22","volumn":"3.00\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"46.29","rise":"18.53%","time":"02\/23","volumn":"5.86\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"45.85","rise":"17.40%","time":"02\/26","volumn":"1.08\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"45.81","rise":"17.30%","time":"02\/27","volumn":"2.16\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"45.63","rise":"16.84%","time":"02\/28","volumn":"1.24\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"46.66","rise":"19.48%","time":"02\/29","volumn":"2.52\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"47.85","rise":"22.52%","time":"03\/01","volumn":"4.22\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"47.81","rise":"22.42%","time":"03\/04","volumn":"4.54\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"48.11","rise":"23.19%","time":"03\/05","volumn":"3.60\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"48.40","rise":"23.93%","time":"03\/06","volumn":"4.44\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"48.78","rise":"24.90%","time":"03\/07","volumn":"2.10\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"48.94","rise":"25.31%","time":"03\/08","volumn":"1.85\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"48.93","rise":"25.29%","time":"03\/11","volumn":"1.06\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"48.94","rise":"25.31%","time":"03\/12","volumn":"1.16\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"49.23","rise":"26.06%","time":"03\/13","volumn":"1.61\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"48.55","rise":"24.32%","time":"03\/14","volumn":"1.27\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"48.58","rise":"24.39%","time":"03\/15","volumn":"1.50\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"48.94","rise":"25.31%","time":"03\/18","volumn":"1.16\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"49.07","rise":"25.65%","time":"03\/19","volumn":"3.25\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"49.67","rise":"27.18%","time":"03\/20","volumn":"1.35\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"49.98","rise":"27.98%","time":"03\/21","volumn":"1.51\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"49.50","rise":"26.75%","time":"03\/22","volumn":"1.18\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"49.66","rise":"27.16%","time":"03\/25","volumn":"5.13\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"49.64","rise":"27.11%","time":"03\/26","volumn":"1.46\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"50.07","rise":"28.21%","time":"03\/27","volumn":"1.45\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"50.72","rise":"29.88%","time":"03\/28","volumn":"1.34\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"50.38","rise":"29.01%","time":"04\/01","volumn":"1.96\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"49.82","rise":"27.57%","time":"04\/02","volumn":"1.28\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"49.88","rise":"27.73%","time":"04\/03","volumn":"1.09\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"49.45","rise":"26.63%","time":"04\/04","volumn":"1.40\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"49.69","rise":"27.24%","time":"04\/05","volumn":"1.15\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"50.18","rise":"28.50%","time":"04\/08","volumn":"9423.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"50.21","rise":"28.57%","time":"04\/09","volumn":"9622.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"49.07","rise":"25.65%","time":"04\/10","volumn":"2.52\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"48.66","rise":"24.60%","time":"04\/11","volumn":"1.29\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"48.03","rise":"22.99%","time":"04\/12","volumn":"1.13\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"47.71","rise":"22.17%","time":"04\/15","volumn":"1.14\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"47.00","rise":"20.35%","time":"04\/16","volumn":"1.76\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"47.05","rise":"20.48%","time":"04\/17","volumn":"1.10\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"47.22","rise":"20.92%","time":"04\/18","volumn":"1.12\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"47.57","rise":"21.81%","time":"04\/19","volumn":"3.54\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"47.69","rise":"22.12%","time":"04\/22","volumn":"1.65\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"48.02","rise":"22.97%","time":"04\/23","volumn":"9483.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"47.54","rise":"21.74%","time":"04\/24","volumn":"8499.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"47.40","rise":"21.38%","time":"04\/25","volumn":"1.05\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"47.82","rise":"22.45%","time":"04\/26","volumn":"8438.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"47.40","rise":"21.38%","time":"04\/29","volumn":"6993.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"46.69","rise":"19.56%","time":"04\/30","volumn":"9825.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"46.88","rise":"20.05%","time":"05\/01","volumn":"1.53\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"47.31","rise":"21.15%","time":"05\/02","volumn":"7534.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"47.88","rise":"22.61%","time":"05\/03","volumn":"8347.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"48.38","rise":"23.89%","time":"05\/06","volumn":"8931.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"47.99","rise":"22.89%","time":"05\/07","volumn":"6935.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"48.59","rise":"24.43%","time":"05\/08","volumn":"8871.00"}],"points":"240"}}
- 意见反馈
- 页面反馈