{"amount":"711.62\u4e07","changeAmount":"-0.30","close":"59.25","currentPrice":"58.95","currenttime":"2024-05-21 04:00:04","e":{"@attributes":{"datetime":"2024-05-21 04:00:04","e1":"58.95","e2":"-0.30","e3":"(-0.51%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["59.42","59.30","59.18","59.06","58.94"]},"cyrate":{"o":["0.41%","0.21%","0.00%","-0.20%","-0.41%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.18","rise":"0","time":"02:35","volumn":"8.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.18","rise":"0.00%","time":"02:40","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.17","rise":"-0.02%","time":"02:45","volumn":"3.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.17","rise":"-0.02%","time":"02:50","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.28","rise":"0.18%","time":"02:55","volumn":"30.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.28","rise":"0.17%","time":"03:00","volumn":"4.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.28","rise":"0.17%","time":"03:05","volumn":"2.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.27","rise":"0.15%","time":"03:10","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.27","rise":"0.15%","time":"03:15","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.27","rise":"0.15%","time":"03:20","volumn":"11.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.21","rise":"0.05%","time":"03:25","volumn":"23.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.20","rise":"0.03%","time":"03:30","volumn":"2.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.24","rise":"0.10%","time":"03:35","volumn":"10.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.24","rise":"0.10%","time":"03:40","volumn":"8.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.24","rise":"0.10%","time":"03:45","volumn":"16.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.28","rise":"0.17%","time":"03:50","volumn":"20.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.27","rise":"0.15%","time":"03:55","volumn":"55.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.18","rise":"0.00%","time":"04:00","volumn":"201.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.35","rise":"0.29%","time":"21:35","volumn":"13.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.35","rise":"0.29%","time":"21:40","volumn":"2.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.29","rise":"0.19%","time":"21:45","volumn":"5.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.29","rise":"0.19%","time":"21:50","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.29","rise":"0.19%","time":"21:55","volumn":"3.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.29","rise":"0.19%","time":"22:00","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.33","rise":"0.25%","time":"22:05","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.33","rise":"0.25%","time":"22:10","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.14","rise":"-0.07%","time":"22:15","volumn":"11.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.14","rise":"-0.07%","time":"22:20","volumn":"6.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.14","rise":"-0.07%","time":"22:25","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.14","rise":"-0.07%","time":"22:30","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.14","rise":"-0.07%","time":"22:35","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.14","rise":"-0.07%","time":"22:40","volumn":"2.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.14","rise":"-0.07%","time":"22:45","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.14","rise":"-0.07%","time":"22:50","volumn":"2.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.14","rise":"-0.07%","time":"22:55","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.11","rise":"-0.12%","time":"23:00","volumn":"7.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.02","rise":"-0.27%","time":"23:05","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.04","rise":"-0.24%","time":"23:10","volumn":"1.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.04","rise":"-0.24%","time":"23:15","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.06","rise":"-0.19%","time":"23:20","volumn":"2.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.06","rise":"-0.19%","time":"23:25","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.06","rise":"-0.19%","time":"23:30","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.06","rise":"-0.20%","time":"23:35","volumn":"6.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.06","rise":"-0.20%","time":"23:40","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.09","rise":"-0.15%","time":"23:45","volumn":"2.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.09","rise":"-0.15%","time":"23:50","volumn":"0"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.09","rise":"-0.15%","time":"23:55","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.21","rise":"0.05%","time":"00:00","volumn":"20.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.21","rise":"0.05%","time":"00:05","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.21","rise":"0.05%","time":"00:10","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.13","rise":"-0.08%","time":"00:15","volumn":"10.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.19","rise":"0.02%","time":"00:20","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.19","rise":"0.02%","time":"00:25","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.10","rise":"-0.14%","time":"00:30","volumn":"12.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.04","rise":"-0.24%","time":"00:35","volumn":"7.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.03","rise":"-0.25%","time":"00:40","volumn":"10.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.05","rise":"-0.21%","time":"00:45","volumn":"23.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.05","rise":"-0.22%","time":"00:50","volumn":"3.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.05","rise":"-0.22%","time":"00:55","volumn":"18.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.05","rise":"-0.22%","time":"01:00","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.05","rise":"-0.22%","time":"01:05","volumn":"3.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.05","rise":"-0.22%","time":"01:10","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.12","rise":"-0.10%","time":"01:15","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.12","rise":"-0.10%","time":"01:20","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.12","rise":"-0.10%","time":"01:25","volumn":"3.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.12","rise":"-0.10%","time":"01:30","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.12","rise":"-0.10%","time":"01:35","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.12","rise":"-0.10%","time":"01:40","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.12","rise":"-0.10%","time":"01:45","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.12","rise":"-0.10%","time":"01:50","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.19","rise":"0.02%","time":"01:55","volumn":"3.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.19","rise":"0.02%","time":"02:00","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.19","rise":"0.02%","time":"02:05","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.19","rise":"0.02%","time":"02:10","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.19","rise":"0.02%","time":"02:15","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.16","rise":"-0.03%","time":"02:20","volumn":"6.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.15","rise":"-0.05%","time":"02:25","volumn":"42.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.15","rise":"-0.05%","time":"02:30","volumn":"3.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.17","rise":"-0.02%","time":"02:35","volumn":"5.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.17","rise":"-0.02%","time":"02:40","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.13","rise":"-0.08%","time":"02:45","volumn":"3.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.13","rise":"-0.08%","time":"02:50","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.17","rise":"-0.02%","time":"02:55","volumn":"5.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.17","rise":"-0.02%","time":"03:00","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.19","rise":"0.02%","time":"03:05","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.16","rise":"-0.03%","time":"03:10","volumn":"16.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.15","rise":"-0.05%","time":"03:15","volumn":"17.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.16","rise":"-0.04%","time":"03:20","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.19","rise":"0.02%","time":"03:25","volumn":"30.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.17","rise":"-0.02%","time":"03:30","volumn":"23.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.17","rise":"-0.02%","time":"03:35","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.17","rise":"-0.02%","time":"03:40","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.18","rise":"0.00%","time":"03:45","volumn":"24.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.25","rise":"0.12%","time":"03:50","volumn":"17.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.24","rise":"0.11%","time":"03:55","volumn":"13.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.19","rise":"0.02%","time":"04:00","volumn":"171.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.29","rise":"0.19%","time":"21:35","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.29","rise":"0.19%","time":"21:40","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.25","rise":"0.12%","time":"21:45","volumn":"42.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.16","rise":"-0.04%","time":"21:50","volumn":"32.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.16","rise":"-0.03%","time":"21:55","volumn":"12.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.16","rise":"-0.03%","time":"22:00","volumn":"0"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.16","rise":"-0.03%","time":"22:05","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.10","rise":"-0.14%","time":"22:10","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.10","rise":"-0.14%","time":"22:15","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.18","rise":"0.00%","time":"22:20","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.15","rise":"-0.05%","time":"22:25","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.21","rise":"0.05%","time":"22:30","volumn":"37.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.24","rise":"0.11%","time":"22:35","volumn":"10.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.22","rise":"0.07%","time":"22:40","volumn":"16.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.26","rise":"0.14%","time":"22:45","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.26","rise":"0.13%","time":"22:50","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.26","rise":"0.13%","time":"22:55","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.26","rise":"0.13%","time":"23:00","volumn":"27.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.26","rise":"0.13%","time":"23:05","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.27","rise":"0.16%","time":"23:10","volumn":"24.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.25","rise":"0.12%","time":"23:15","volumn":"42.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.32","rise":"0.24%","time":"23:20","volumn":"11.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.35","rise":"0.30%","time":"23:25","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.40","rise":"0.37%","time":"23:30","volumn":"6.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.40","rise":"0.37%","time":"23:35","volumn":"7.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.41","rise":"0.40%","time":"23:40","volumn":"27.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.41","rise":"0.40%","time":"23:45","volumn":"3.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.42","rise":"0.41%","time":"23:50","volumn":"1.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.42","rise":"0.41%","time":"23:55","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.38","rise":"0.34%","time":"00:00","volumn":"13.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.38","rise":"0.34%","time":"00:05","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.35","rise":"0.29%","time":"00:10","volumn":"11.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.35","rise":"0.29%","time":"00:15","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.35","rise":"0.30%","time":"00:20","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.32","rise":"0.24%","time":"00:25","volumn":"4.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.35","rise":"0.30%","time":"00:30","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.37","rise":"0.31%","time":"00:35","volumn":"5.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.39","rise":"0.35%","time":"00:40","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.40","rise":"0.36%","time":"00:45","volumn":"5.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.40","rise":"0.36%","time":"00:50","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.40","rise":"0.36%","time":"00:55","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.37","rise":"0.32%","time":"01:00","volumn":"9.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.37","rise":"0.32%","time":"01:05","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.33","rise":"0.25%","time":"01:10","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.33","rise":"0.25%","time":"01:15","volumn":"4.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.35","rise":"0.30%","time":"01:20","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.35","rise":"0.30%","time":"01:25","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.35","rise":"0.30%","time":"01:30","volumn":"5.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.33","rise":"0.25%","time":"01:35","volumn":"33.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.33","rise":"0.25%","time":"01:40","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.33","rise":"0.25%","time":"01:45","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.33","rise":"0.25%","time":"01:50","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.33","rise":"0.25%","time":"01:55","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.26","rise":"0.14%","time":"02:00","volumn":"30.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.26","rise":"0.14%","time":"02:05","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.26","rise":"0.14%","time":"02:10","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.26","rise":"0.14%","time":"02:15","volumn":"4.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.26","rise":"0.14%","time":"02:20","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.33","rise":"0.25%","time":"02:25","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.33","rise":"0.25%","time":"02:30","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.34","rise":"0.28%","time":"02:35","volumn":"10.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.35","rise":"0.29%","time":"02:40","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.35","rise":"0.29%","time":"02:45","volumn":"43.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.30","rise":"0.20%","time":"02:50","volumn":"7.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.27","rise":"0.15%","time":"02:55","volumn":"23.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.30","rise":"0.20%","time":"03:00","volumn":"22.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.30","rise":"0.20%","time":"03:05","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.30","rise":"0.20%","time":"03:10","volumn":"4.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.38","rise":"0.34%","time":"03:15","volumn":"14.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.38","rise":"0.35%","time":"03:20","volumn":"7.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.30","rise":"0.20%","time":"03:25","volumn":"42.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.31","rise":"0.22%","time":"03:30","volumn":"5.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.31","rise":"0.22%","time":"03:35","volumn":"4.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.29","rise":"0.19%","time":"03:40","volumn":"28.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.28","rise":"0.17%","time":"03:45","volumn":"31.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.30","rise":"0.21%","time":"03:50","volumn":"27.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.27","rise":"0.15%","time":"03:55","volumn":"29.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.27","rise":"0.15%","time":"04:00","volumn":"162.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.19","rise":"0.02%","time":"21:35","volumn":"8.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.39","rise":"0.35%","time":"21:40","volumn":"8.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.39","rise":"0.35%","time":"21:45","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.39","rise":"0.35%","time":"21:50","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.39","rise":"0.35%","time":"21:55","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.31","rise":"0.22%","time":"22:00","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.31","rise":"0.22%","time":"22:05","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.31","rise":"0.22%","time":"22:10","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.31","rise":"0.22%","time":"22:15","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.31","rise":"0.22%","time":"22:20","volumn":"1.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.31","rise":"0.22%","time":"22:25","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.30","rise":"0.20%","time":"22:30","volumn":"3.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.30","rise":"0.20%","time":"22:35","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.30","rise":"0.20%","time":"22:40","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.30","rise":"0.20%","time":"22:45","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.30","rise":"0.20%","time":"22:50","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.31","rise":"0.22%","time":"22:55","volumn":"5.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.31","rise":"0.22%","time":"23:00","volumn":"4.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.31","rise":"0.22%","time":"23:05","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.31","rise":"0.22%","time":"23:10","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.31","rise":"0.22%","time":"23:15","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.31","rise":"0.22%","time":"23:20","volumn":"8.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.35","rise":"0.30%","time":"23:25","volumn":"6.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.35","rise":"0.30%","time":"23:30","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.35","rise":"0.30%","time":"23:35","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.33","rise":"0.25%","time":"23:40","volumn":"4.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.33","rise":"0.25%","time":"23:45","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.33","rise":"0.25%","time":"23:50","volumn":"2.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.33","rise":"0.25%","time":"23:55","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.31","rise":"0.22%","time":"00:00","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.31","rise":"0.22%","time":"00:05","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.31","rise":"0.22%","time":"00:10","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.25","rise":"0.12%","time":"00:15","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.25","rise":"0.12%","time":"00:20","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.25","rise":"0.12%","time":"00:25","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.25","rise":"0.12%","time":"00:30","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.25","rise":"0.12%","time":"00:35","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.25","rise":"0.12%","time":"00:40","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.28","rise":"0.17%","time":"00:45","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.28","rise":"0.17%","time":"00:50","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"00:55","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"01:00","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"01:05","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"01:10","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"01:15","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"01:20","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"01:25","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"01:30","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"01:35","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"01:40","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"01:45","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"01:50","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"01:55","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"02:00","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"02:05","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"02:10","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"02:15","volumn":"4.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"02:20","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.33","rise":"0.25%","time":"02:25","volumn":"9.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.33","rise":"0.25%","time":"02:30","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.33","rise":"0.25%","time":"02:35","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.34","rise":"0.27%","time":"02:40","volumn":"2.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.34","rise":"0.27%","time":"02:45","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.30","rise":"0.20%","time":"02:50","volumn":"8.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.30","rise":"0.20%","time":"02:55","volumn":"5.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"03:00","volumn":"2.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"03:05","volumn":"4.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.14%","time":"03:10","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.25","rise":"0.12%","time":"03:15","volumn":"16.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.20","rise":"0.03%","time":"03:20","volumn":"18.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.21","rise":"0.05%","time":"03:25","volumn":"11.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.21","rise":"0.05%","time":"03:30","volumn":"4.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.28","rise":"0.18%","time":"03:35","volumn":"19.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.24","rise":"0.10%","time":"03:40","volumn":"10.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.24","rise":"0.10%","time":"03:45","volumn":"8.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.23","rise":"0.08%","time":"03:50","volumn":"22.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.24","rise":"0.11%","time":"03:55","volumn":"65.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.22","rise":"0.07%","time":"04:00","volumn":"183.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.41","rise":"0.39%","time":"21:35","volumn":"38.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.41","rise":"0.39%","time":"21:40","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.32","rise":"0.24%","time":"21:45","volumn":"7.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.26","rise":"0.14%","time":"21:50","volumn":"9.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.26","rise":"0.14%","time":"21:55","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.30","rise":"0.20%","time":"22:00","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.30","rise":"0.20%","time":"22:05","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.29","rise":"0.19%","time":"22:10","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.14%","time":"22:15","volumn":"2.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.14%","time":"22:20","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.14%","time":"22:25","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.24","rise":"0.10%","time":"22:30","volumn":"10.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.24","rise":"0.10%","time":"22:35","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.25","rise":"0.12%","time":"22:40","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.22","rise":"0.07%","time":"22:45","volumn":"2.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.31","rise":"0.23%","time":"22:50","volumn":"10.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.33","rise":"0.25%","time":"22:55","volumn":"5.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.33","rise":"0.25%","time":"23:00","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.33","rise":"0.25%","time":"23:05","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.26","rise":"0.14%","time":"23:10","volumn":"2.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.26","rise":"0.14%","time":"23:15","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.28","rise":"0.17%","time":"23:20","volumn":"2.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.24","rise":"0.10%","time":"23:25","volumn":"20.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.24","rise":"0.10%","time":"23:30","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.24","rise":"0.10%","time":"23:35","volumn":"0"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.24","rise":"0.10%","time":"23:40","volumn":"1.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.27","rise":"0.15%","time":"23:45","volumn":"10.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.25","rise":"0.12%","time":"23:50","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.28","rise":"0.16%","time":"23:55","volumn":"14.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.26","rise":"0.13%","time":"00:00","volumn":"18.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.27","rise":"0.14%","time":"00:05","volumn":"6.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.27","rise":"0.16%","time":"00:10","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.27","rise":"0.16%","time":"00:15","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.28","rise":"0.17%","time":"00:20","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.26","rise":"0.14%","time":"00:25","volumn":"4.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.25","rise":"0.12%","time":"00:30","volumn":"12.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.25","rise":"0.12%","time":"00:35","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.25","rise":"0.12%","time":"00:40","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.25","rise":"0.12%","time":"00:45","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.25","rise":"0.12%","time":"00:50","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.25","rise":"0.12%","time":"00:55","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.25","rise":"0.12%","time":"01:00","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.25","rise":"0.12%","time":"01:05","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.27","rise":"0.16%","time":"01:10","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"58.94","rise":"-0.41%","time":"01:15","volumn":"221.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"58.94","rise":"-0.41%","time":"01:20","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"58.94","rise":"-0.41%","time":"01:25","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"58.94","rise":"-0.41%","time":"01:30","volumn":"5.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.12","rise":"-0.10%","time":"01:35","volumn":"4.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.15","rise":"-0.06%","time":"01:40","volumn":"15.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.11","rise":"-0.12%","time":"01:45","volumn":"2.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.11","rise":"-0.12%","time":"01:50","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.11","rise":"-0.12%","time":"01:55","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.11","rise":"-0.12%","time":"02:00","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.11","rise":"-0.12%","time":"02:05","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.11","rise":"-0.12%","time":"02:10","volumn":"2.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.11","rise":"-0.12%","time":"02:15","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.11","rise":"-0.12%","time":"02:20","volumn":"2.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.11","rise":"-0.12%","time":"02:25","volumn":"2.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.13","rise":"-0.08%","time":"02:30","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.13","rise":"-0.08%","time":"02:35","volumn":"2.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.13","rise":"-0.08%","time":"02:40","volumn":"2.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.13","rise":"-0.08%","time":"02:45","volumn":"4.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.13","rise":"-0.08%","time":"02:50","volumn":"0"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.10","rise":"-0.14%","time":"02:55","volumn":"1.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.08","rise":"-0.16%","time":"03:00","volumn":"11.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.02","rise":"-0.27%","time":"03:05","volumn":"14.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.02","rise":"-0.27%","time":"03:10","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.02","rise":"-0.27%","time":"03:15","volumn":"10.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.11","rise":"-0.12%","time":"03:20","volumn":"12.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.11","rise":"-0.12%","time":"03:25","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.09","rise":"-0.15%","time":"03:30","volumn":"8.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.09","rise":"-0.15%","time":"03:35","volumn":"16.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.26","rise":"0.14%","time":"03:40","volumn":"9.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.20","rise":"0.03%","time":"03:45","volumn":"11.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.20","rise":"0.03%","time":"03:50","volumn":"11.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.22","rise":"0.07%","time":"03:55","volumn":"27.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"59.25","rise":"0.12%","time":"04:00","volumn":"124.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.13","ratio":"-0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.06","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.91","ratio":"0.70%"}],"marketCapitalization":"7.54\u4ebf","maxPrice":"59.35","minPrice":"58.82","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["60.47","60.15","59.83","59.50","59.18"]},"cyrate":{"o":["0.67%","0.13%","-0.41%","-0.94%","-1.48%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"60.07","rise":"0","time":"04\/22","volumn":"2922.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"60.47","rise":"0.67%","time":"04\/23","volumn":"964.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.36","rise":"0.48%","time":"04\/24","volumn":"1384.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"60.28","rise":"0.35%","time":"04\/25","volumn":"951.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.31","rise":"0.40%","time":"04\/26","volumn":"1308.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"60.33","rise":"0.43%","time":"04\/29","volumn":"1424.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"60.15","rise":"0.13%","time":"04\/30","volumn":"2590.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"60.33","rise":"0.43%","time":"05\/01","volumn":"3621.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.67","rise":"-0.67%","time":"05\/02","volumn":"6229.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"59.24","rise":"-1.38%","time":"05\/03","volumn":"2651.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.58","rise":"-0.82%","time":"05\/06","volumn":"2222.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.48","rise":"-0.98%","time":"05\/07","volumn":"1333.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"59.34","rise":"-1.22%","time":"05\/08","volumn":"1132.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"59.38","rise":"-1.15%","time":"05\/09","volumn":"1306.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.30","rise":"-1.28%","time":"05\/10","volumn":"2714.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"59.18","rise":"-1.48%","time":"05\/13","volumn":"684.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.19","rise":"-1.46%","time":"05\/14","volumn":"639.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.27","rise":"-1.33%","time":"05\/15","volumn":"989.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.22","rise":"-1.42%","time":"05\/16","volumn":"516.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.25","rise":"-1.37%","time":"05\/17","volumn":"768.00"}],"points":"20"},"open":"59.08","priceChangeRatio":"-0.51%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u6d77\u6069\u65af\u56fd\u9645","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["59.35","59.22","59.09","58.95","58.82"]},"cyrate":{"o":["0.17%","-0.05%","-0.28%","-0.50%","-0.73%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.08","rise":"-0.29%","time":"21:31","volumn":"7.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.08","rise":"-0.29%","time":"21:32","volumn":"7.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.08","rise":"-0.29%","time":"21:33","volumn":"7.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.08","rise":"-0.29%","time":"21:34","volumn":"7.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.08","rise":"-0.29%","time":"21:35","volumn":"7.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.35","rise":"0.17%","time":"21:36","volumn":"9.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.16","rise":"-0.15%","time":"21:37","volumn":"12.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.32%","time":"21:38","volumn":"15.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.32%","time":"21:39","volumn":"15.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.32%","time":"21:40","volumn":"16.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.32%","time":"21:41","volumn":"18.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.32%","time":"21:42","volumn":"18.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.32%","time":"21:43","volumn":"18.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.32%","time":"21:44","volumn":"19.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.32%","time":"21:45","volumn":"19.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.32%","time":"21:46","volumn":"22.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.31%","time":"21:47","volumn":"26.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.31%","time":"21:48","volumn":"26.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.31%","time":"21:49","volumn":"26.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.31%","time":"21:50","volumn":"26.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.31%","time":"21:51","volumn":"27.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.31%","time":"21:52","volumn":"31.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.31%","time":"21:53","volumn":"31.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.06","rise":"-0.31%","time":"21:54","volumn":"31.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.03","rise":"-0.37%","time":"21:55","volumn":"39.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.03","rise":"-0.37%","time":"21:56","volumn":"39.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.03","rise":"-0.37%","time":"21:57","volumn":"39.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.03","rise":"-0.37%","time":"21:58","volumn":"39.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.03","rise":"-0.37%","time":"21:59","volumn":"39.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.03","rise":"-0.37%","time":"22:00","volumn":"39.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.03","rise":"-0.37%","time":"22:01","volumn":"39.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.03","rise":"-0.37%","time":"22:02","volumn":"39.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.03","rise":"-0.37%","time":"22:03","volumn":"39.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.03","rise":"-0.37%","time":"22:04","volumn":"39.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.03","rise":"-0.37%","time":"22:05","volumn":"39.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.03","rise":"-0.37%","time":"22:06","volumn":"39.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.03","rise":"-0.37%","time":"22:07","volumn":"39.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.03","rise":"-0.37%","time":"22:08","volumn":"41.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.03","rise":"-0.37%","time":"22:09","volumn":"41.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"59.03","rise":"-0.37%","time":"22:10","volumn":"41.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:11","volumn":"53.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:12","volumn":"53.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:13","volumn":"53.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:14","volumn":"53.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:15","volumn":"55.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:16","volumn":"57.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:17","volumn":"57.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:18","volumn":"57.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:19","volumn":"57.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:20","volumn":"63.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:21","volumn":"63.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:22","volumn":"63.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:23","volumn":"63.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:24","volumn":"63.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:25","volumn":"63.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:26","volumn":"64.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"22:27","volumn":"64.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.84","rise":"-0.68%","time":"22:28","volumn":"66.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.84","rise":"-0.68%","time":"22:29","volumn":"66.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.84","rise":"-0.68%","time":"22:30","volumn":"66.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:31","volumn":"71.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:32","volumn":"71.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:33","volumn":"71.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:34","volumn":"71.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:35","volumn":"71.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:36","volumn":"71.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:37","volumn":"71.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:38","volumn":"71.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:39","volumn":"71.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:40","volumn":"72.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:41","volumn":"72.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:42","volumn":"73.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:43","volumn":"73.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:44","volumn":"73.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:45","volumn":"73.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:46","volumn":"74.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:47","volumn":"74.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:48","volumn":"74.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:49","volumn":"75.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:50","volumn":"75.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:51","volumn":"75.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:52","volumn":"77.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:53","volumn":"77.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:54","volumn":"77.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:55","volumn":"77.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:56","volumn":"77.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"22:57","volumn":"77.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.95","rise":"-0.51%","time":"22:58","volumn":"85.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.95","rise":"-0.51%","time":"22:59","volumn":"85.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.95","rise":"-0.51%","time":"23:00","volumn":"85.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.95","rise":"-0.51%","time":"23:01","volumn":"86.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.91","rise":"-0.57%","time":"23:02","volumn":"89.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.91","rise":"-0.57%","time":"23:03","volumn":"89.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.91","rise":"-0.57%","time":"23:04","volumn":"89.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.91","rise":"-0.57%","time":"23:05","volumn":"89.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.91","rise":"-0.57%","time":"23:06","volumn":"89.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.91","rise":"-0.57%","time":"23:07","volumn":"89.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.95","rise":"-0.51%","time":"23:08","volumn":"92.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.95","rise":"-0.50%","time":"23:09","volumn":"94.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"23:10","volumn":"97.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"23:11","volumn":"97.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"23:12","volumn":"97.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.96","rise":"-0.49%","time":"23:13","volumn":"97.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.97","rise":"-0.47%","time":"23:14","volumn":"100.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.97","rise":"-0.47%","time":"23:15","volumn":"100.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.97","rise":"-0.47%","time":"23:16","volumn":"115.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.97","rise":"-0.47%","time":"23:17","volumn":"119.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.95","rise":"-0.50%","time":"23:18","volumn":"137.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"23:19","volumn":"171.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.99","rise":"-0.44%","time":"23:20","volumn":"179.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.99","rise":"-0.44%","time":"23:21","volumn":"179.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.99","rise":"-0.44%","time":"23:22","volumn":"179.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.99","rise":"-0.44%","time":"23:23","volumn":"179.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.99","rise":"-0.44%","time":"23:24","volumn":"180.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.99","rise":"-0.44%","time":"23:25","volumn":"180.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.99","rise":"-0.44%","time":"23:26","volumn":"180.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.99","rise":"-0.44%","time":"23:27","volumn":"180.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.99","rise":"-0.44%","time":"23:28","volumn":"180.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.99","rise":"-0.44%","time":"23:29","volumn":"180.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.99","rise":"-0.44%","time":"23:30","volumn":"182.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.99","rise":"-0.44%","time":"23:31","volumn":"182.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"23:32","volumn":"185.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.98","rise":"-0.46%","time":"23:33","volumn":"185.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.97","rise":"-0.47%","time":"23:34","volumn":"193.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.97","rise":"-0.47%","time":"23:35","volumn":"194.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:36","volumn":"210.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:37","volumn":"223.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:38","volumn":"223.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:39","volumn":"223.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.93","rise":"-0.54%","time":"23:40","volumn":"229.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.93","rise":"-0.54%","time":"23:41","volumn":"234.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.93","rise":"-0.54%","time":"23:42","volumn":"234.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.93","rise":"-0.54%","time":"23:43","volumn":"235.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:44","volumn":"238.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:45","volumn":"238.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:46","volumn":"238.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:47","volumn":"238.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:48","volumn":"238.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:49","volumn":"238.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:50","volumn":"256.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:51","volumn":"258.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:52","volumn":"258.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:53","volumn":"258.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:54","volumn":"258.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:55","volumn":"258.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:56","volumn":"258.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:57","volumn":"259.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:58","volumn":"259.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"58.94","rise":"-0.52%","time":"23:59","volumn":"259.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.94","rise":"-0.52%","time":"00:00","volumn":"259.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.94","rise":"-0.52%","time":"00:01","volumn":"259.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.94","rise":"-0.52%","time":"00:02","volumn":"259.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.94","rise":"-0.52%","time":"00:03","volumn":"259.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:04","volumn":"296.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:05","volumn":"297.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:06","volumn":"297.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:07","volumn":"297.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:08","volumn":"297.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:09","volumn":"298.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:10","volumn":"298.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:11","volumn":"298.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:12","volumn":"298.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:13","volumn":"300.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:14","volumn":"300.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:15","volumn":"300.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:16","volumn":"302.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:17","volumn":"302.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.97","rise":"-0.48%","time":"00:18","volumn":"353.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.97","rise":"-0.48%","time":"00:19","volumn":"353.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.97","rise":"-0.48%","time":"00:20","volumn":"404.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.97","rise":"-0.48%","time":"00:21","volumn":"404.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:22","volumn":"406.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:23","volumn":"406.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:24","volumn":"407.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:25","volumn":"407.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:26","volumn":"408.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:27","volumn":"408.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:28","volumn":"411.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:29","volumn":"413.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:30","volumn":"413.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:31","volumn":"413.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:32","volumn":"413.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:33","volumn":"413.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:34","volumn":"413.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:35","volumn":"414.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:36","volumn":"416.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.98","rise":"-0.46%","time":"00:37","volumn":"444.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:38","volumn":"475.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:39","volumn":"476.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:40","volumn":"476.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:41","volumn":"476.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:42","volumn":"476.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"00:43","volumn":"476.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.33%","time":"00:44","volumn":"477.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.33%","time":"00:45","volumn":"477.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.33%","time":"00:46","volumn":"477.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.33%","time":"00:47","volumn":"478.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.33%","time":"00:48","volumn":"478.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.33%","time":"00:49","volumn":"478.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.33%","time":"00:50","volumn":"478.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.33%","time":"00:51","volumn":"478.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.33%","time":"00:52","volumn":"478.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.33%","time":"00:53","volumn":"479.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.33%","time":"00:54","volumn":"479.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.34%","time":"00:55","volumn":"482.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.34%","time":"00:56","volumn":"483.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.98","rise":"-0.45%","time":"00:57","volumn":"534.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.98","rise":"-0.45%","time":"00:58","volumn":"535.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"00:59","volumn":"536.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:00","volumn":"536.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:01","volumn":"538.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:02","volumn":"538.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:03","volumn":"538.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:04","volumn":"539.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:05","volumn":"539.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:06","volumn":"542.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:07","volumn":"542.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:08","volumn":"545.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:09","volumn":"545.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:10","volumn":"548.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:11","volumn":"548.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:12","volumn":"548.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:13","volumn":"548.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:14","volumn":"548.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:15","volumn":"548.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:16","volumn":"552.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:17","volumn":"552.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:18","volumn":"552.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.44%","time":"01:19","volumn":"553.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"01:20","volumn":"556.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"01:21","volumn":"556.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.33%","time":"01:22","volumn":"558.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:23","volumn":"559.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:24","volumn":"559.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:25","volumn":"559.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:26","volumn":"561.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.05","rise":"-0.33%","time":"01:27","volumn":"563.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.03","rise":"-0.36%","time":"01:28","volumn":"568.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"01:29","volumn":"580.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"01:30","volumn":"580.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"01:31","volumn":"580.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"01:32","volumn":"580.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"01:33","volumn":"580.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"01:34","volumn":"581.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"01:35","volumn":"581.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"01:36","volumn":"581.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"01:37","volumn":"582.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"01:38","volumn":"582.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"01:39","volumn":"582.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"01:40","volumn":"582.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"01:41","volumn":"582.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"01:42","volumn":"582.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:43","volumn":"588.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:44","volumn":"590.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:45","volumn":"590.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:46","volumn":"591.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:47","volumn":"591.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:48","volumn":"591.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:49","volumn":"591.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:50","volumn":"591.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:51","volumn":"594.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:52","volumn":"594.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:53","volumn":"594.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:54","volumn":"594.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:55","volumn":"596.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:56","volumn":"598.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.02","rise":"-0.38%","time":"01:57","volumn":"610.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.02","rise":"-0.38%","time":"01:58","volumn":"610.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"01:59","volumn":"611.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:00","volumn":"613.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"02:01","volumn":"617.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"02:02","volumn":"617.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"02:03","volumn":"617.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"02:04","volumn":"617.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"02:05","volumn":"617.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"02:06","volumn":"617.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"02:07","volumn":"619.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"02:08","volumn":"619.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"02:09","volumn":"621.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"02:10","volumn":"621.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"02:11","volumn":"623.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"02:12","volumn":"623.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"02:13","volumn":"623.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.02","rise":"-0.38%","time":"02:14","volumn":"627.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.02","rise":"-0.38%","time":"02:15","volumn":"627.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"02:16","volumn":"628.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.99","rise":"-0.43%","time":"02:17","volumn":"629.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:18","volumn":"636.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:19","volumn":"636.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:20","volumn":"636.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:21","volumn":"646.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:22","volumn":"646.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:23","volumn":"646.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:24","volumn":"648.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:25","volumn":"648.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:26","volumn":"648.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:27","volumn":"651.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:28","volumn":"651.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:29","volumn":"654.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:30","volumn":"654.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:31","volumn":"654.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:32","volumn":"671.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:33","volumn":"671.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:34","volumn":"672.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:35","volumn":"672.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:36","volumn":"672.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.02","rise":"-0.39%","time":"02:37","volumn":"679.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"02:38","volumn":"680.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.02","rise":"-0.39%","time":"02:39","volumn":"681.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:40","volumn":"684.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:41","volumn":"685.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:42","volumn":"685.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.02","rise":"-0.39%","time":"02:43","volumn":"688.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.02","rise":"-0.39%","time":"02:44","volumn":"688.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:45","volumn":"690.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:46","volumn":"690.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:47","volumn":"691.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:48","volumn":"692.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:49","volumn":"715.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.02","rise":"-0.39%","time":"02:50","volumn":"727.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:51","volumn":"730.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:52","volumn":"730.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:53","volumn":"740.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:54","volumn":"742.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:55","volumn":"744.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:56","volumn":"744.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:57","volumn":"746.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:58","volumn":"746.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"02:59","volumn":"747.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:00","volumn":"747.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:01","volumn":"752.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:02","volumn":"752.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:03","volumn":"752.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:04","volumn":"757.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:05","volumn":"757.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:06","volumn":"759.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:07","volumn":"759.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:08","volumn":"759.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:09","volumn":"759.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:10","volumn":"762.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:11","volumn":"762.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:12","volumn":"764.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:13","volumn":"769.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:14","volumn":"772.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:15","volumn":"773.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:16","volumn":"779.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:17","volumn":"832.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:18","volumn":"832.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:19","volumn":"838.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:20","volumn":"840.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:21","volumn":"842.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:22","volumn":"845.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:23","volumn":"847.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:24","volumn":"848.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:25","volumn":"852.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:26","volumn":"852.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:27","volumn":"854.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:28","volumn":"855.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:29","volumn":"856.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:30","volumn":"857.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:31","volumn":"857.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:32","volumn":"861.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.02","rise":"-0.40%","time":"03:33","volumn":"865.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:34","volumn":"867.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:35","volumn":"868.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:36","volumn":"874.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:37","volumn":"874.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.01","rise":"-0.41%","time":"03:38","volumn":"875.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:39","volumn":"877.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"59.00","rise":"-0.42%","time":"03:40","volumn":"910.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.92","rise":"-0.55%","time":"03:41","volumn":"937.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.92","rise":"-0.55%","time":"03:42","volumn":"938.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.92","rise":"-0.55%","time":"03:43","volumn":"939.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.92","rise":"-0.55%","time":"03:44","volumn":"940.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.92","rise":"-0.55%","time":"03:45","volumn":"941.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.92","rise":"-0.55%","time":"03:46","volumn":"944.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.92","rise":"-0.55%","time":"03:47","volumn":"945.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.95","rise":"-0.51%","time":"03:48","volumn":"951.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.85","rise":"-0.68%","time":"03:49","volumn":"982.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.82","rise":"-0.73%","time":"03:50","volumn":"992.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.82","rise":"-0.73%","time":"03:51","volumn":"995.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.88","rise":"-0.62%","time":"03:52","volumn":"1012.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.88","rise":"-0.62%","time":"03:53","volumn":"1013.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.94","rise":"-0.52%","time":"03:54","volumn":"1016.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.94","rise":"-0.52%","time":"03:55","volumn":"1019.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.94","rise":"-0.52%","time":"03:56","volumn":"1022.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.94","rise":"-0.52%","time":"03:57","volumn":"1029.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.88","rise":"-0.62%","time":"03:58","volumn":"1039.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.91","rise":"-0.57%","time":"03:59","volumn":"1051.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"58.95","rise":"-0.51%","time":"04:00","volumn":"1206.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u6d77\u6069\u65af\u56fd\u9645[HAYN]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NASDAQ_HAYN.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NASDAQ\/HAYN.html?from=360search","volume":"12.07\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["60.68","55.72","50.76","45.80","40.84"]},"cyrate":{"o":["26.57%","16.23%","5.88%","-4.46%","-14.81%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"47.94","rise":"0","time":"06\/06","volumn":"440.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"49.61","rise":"3.48%","time":"06\/07","volumn":"537.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"49.65","rise":"3.57%","time":"06\/08","volumn":"565.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"49.18","rise":"2.59%","time":"06\/09","volumn":"430.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"50.57","rise":"5.49%","time":"06\/12","volumn":"418.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"51.85","rise":"8.16%","time":"06\/13","volumn":"643.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"49.65","rise":"3.57%","time":"06\/14","volumn":"724.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"51.08","rise":"6.55%","time":"06\/15","volumn":"629.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"50.89","rise":"6.15%","time":"06\/16","volumn":"2232.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"49.71","rise":"3.69%","time":"06\/20","volumn":"428.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"49.35","rise":"2.94%","time":"06\/21","volumn":"425.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"47.87","rise":"-0.15%","time":"06\/22","volumn":"482.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"46.05","rise":"-3.94%","time":"06\/23","volumn":"1101.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"47.13","rise":"-1.69%","time":"06\/26","volumn":"536.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"47.62","rise":"-0.67%","time":"06\/27","volumn":"613.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"47.51","rise":"-0.90%","time":"06\/28","volumn":"448.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"49.92","rise":"4.13%","time":"06\/29","volumn":"465.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"50.16","rise":"4.63%","time":"06\/30","volumn":"433.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"50.38","rise":"5.09%","time":"07\/03","volumn":"211.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"48.89","rise":"1.98%","time":"07\/05","volumn":"581.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"48.00","rise":"0.13%","time":"07\/06","volumn":"317.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"48.64","rise":"1.46%","time":"07\/07","volumn":"501.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"48.97","rise":"2.15%","time":"07\/10","volumn":"254.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"49.61","rise":"3.48%","time":"07\/11","volumn":"275.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"49.77","rise":"3.82%","time":"07\/12","volumn":"598.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"49.68","rise":"3.63%","time":"07\/13","volumn":"340.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"49.32","rise":"2.88%","time":"07\/14","volumn":"375.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"49.55","rise":"3.36%","time":"07\/17","volumn":"382.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"50.26","rise":"4.84%","time":"07\/18","volumn":"523.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"49.16","rise":"2.54%","time":"07\/19","volumn":"1090.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"49.79","rise":"3.86%","time":"07\/20","volumn":"700.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"48.34","rise":"0.83%","time":"07\/21","volumn":"461.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"48.72","rise":"1.63%","time":"07\/24","volumn":"447.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"49.20","rise":"2.63%","time":"07\/25","volumn":"745.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"48.97","rise":"2.15%","time":"07\/26","volumn":"509.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"48.30","rise":"0.75%","time":"07\/27","volumn":"655.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"48.77","rise":"1.73%","time":"07\/28","volumn":"709.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"49.50","rise":"3.25%","time":"07\/31","volumn":"571.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"49.24","rise":"2.71%","time":"08\/01","volumn":"357.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"48.54","rise":"1.25%","time":"08\/02","volumn":"518.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"47.90","rise":"-0.08%","time":"08\/03","volumn":"426.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"50.59","rise":"5.53%","time":"08\/04","volumn":"528.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"50.61","rise":"5.57%","time":"08\/07","volumn":"387.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"48.29","rise":"0.73%","time":"08\/08","volumn":"435.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"48.12","rise":"0.38%","time":"08\/09","volumn":"414.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"49.14","rise":"2.50%","time":"08\/10","volumn":"368.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"48.25","rise":"0.65%","time":"08\/11","volumn":"270.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"47.97","rise":"0.06%","time":"08\/14","volumn":"390.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"46.80","rise":"-2.38%","time":"08\/15","volumn":"427.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"47.01","rise":"-1.94%","time":"08\/16","volumn":"372.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"47.95","rise":"0.02%","time":"08\/17","volumn":"309.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"48.86","rise":"1.92%","time":"08\/18","volumn":"496.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"47.99","rise":"0.10%","time":"08\/21","volumn":"294.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"48.23","rise":"0.60%","time":"08\/22","volumn":"353.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"48.02","rise":"0.17%","time":"08\/23","volumn":"282.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"47.57","rise":"-0.77%","time":"08\/24","volumn":"457.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"47.17","rise":"-1.61%","time":"08\/25","volumn":"201.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"47.56","rise":"-0.79%","time":"08\/28","volumn":"260.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"48.07","rise":"0.27%","time":"08\/29","volumn":"231.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"48.29","rise":"0.73%","time":"08\/30","volumn":"200.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"48.37","rise":"0.90%","time":"08\/31","volumn":"492.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"48.26","rise":"0.67%","time":"09\/01","volumn":"659.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"46.99","rise":"-1.98%","time":"09\/05","volumn":"768.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"48.59","rise":"1.36%","time":"09\/06","volumn":"519.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"48.64","rise":"1.46%","time":"09\/07","volumn":"490.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"47.65","rise":"-0.60%","time":"09\/08","volumn":"392.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"48.97","rise":"2.15%","time":"09\/11","volumn":"537.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"48.41","rise":"0.98%","time":"09\/12","volumn":"390.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"47.55","rise":"-0.81%","time":"09\/13","volumn":"459.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"48.75","rise":"1.69%","time":"09\/14","volumn":"350.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"48.38","rise":"0.92%","time":"09\/15","volumn":"2829.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"47.62","rise":"-0.67%","time":"09\/18","volumn":"317.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"46.97","rise":"-2.02%","time":"09\/19","volumn":"347.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"46.02","rise":"-4.01%","time":"09\/20","volumn":"419.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"45.07","rise":"-5.99%","time":"09\/21","volumn":"620.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"45.33","rise":"-5.44%","time":"09\/22","volumn":"288.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"45.90","rise":"-4.26%","time":"09\/25","volumn":"328.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"44.96","rise":"-6.22%","time":"09\/26","volumn":"660.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"45.95","rise":"-4.15%","time":"09\/27","volumn":"354.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"46.45","rise":"-3.11%","time":"09\/28","volumn":"519.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"46.08","rise":"-3.88%","time":"09\/29","volumn":"437.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"44.54","rise":"-7.09%","time":"10\/02","volumn":"598.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"44.66","rise":"-6.84%","time":"10\/03","volumn":"246.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"44.26","rise":"-7.68%","time":"10\/04","volumn":"264.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"44.36","rise":"-7.47%","time":"10\/05","volumn":"357.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"44.72","rise":"-6.72%","time":"10\/06","volumn":"232.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"45.55","rise":"-4.99%","time":"10\/09","volumn":"299.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"46.12","rise":"-3.80%","time":"10\/10","volumn":"425.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"46.32","rise":"-3.38%","time":"10\/11","volumn":"287.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"45.07","rise":"-5.99%","time":"10\/12","volumn":"266.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"43.61","rise":"-9.03%","time":"10\/13","volumn":"247.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"44.23","rise":"-7.74%","time":"10\/16","volumn":"238.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"44.47","rise":"-7.24%","time":"10\/17","volumn":"395.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"42.83","rise":"-10.66%","time":"10\/18","volumn":"308.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"41.76","rise":"-12.89%","time":"10\/19","volumn":"432.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"41.06","rise":"-14.35%","time":"10\/20","volumn":"374.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"40.84","rise":"-14.81%","time":"10\/23","volumn":"327.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"41.32","rise":"-13.81%","time":"10\/24","volumn":"266.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"41.13","rise":"-14.21%","time":"10\/25","volumn":"240.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"42.34","rise":"-11.68%","time":"10\/26","volumn":"305.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"42.40","rise":"-11.56%","time":"10\/27","volumn":"271.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"42.80","rise":"-10.72%","time":"10\/30","volumn":"305.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"42.59","rise":"-11.17%","time":"10\/31","volumn":"210.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"42.96","rise":"-10.39%","time":"11\/01","volumn":"260.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"44.58","rise":"-7.01%","time":"11\/02","volumn":"325.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"46.60","rise":"-2.80%","time":"11\/03","volumn":"787.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"46.88","rise":"-2.21%","time":"11\/06","volumn":"369.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"46.09","rise":"-3.86%","time":"11\/07","volumn":"328.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"45.72","rise":"-4.63%","time":"11\/08","volumn":"291.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"46.34","rise":"-3.34%","time":"11\/09","volumn":"355.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"46.91","rise":"-2.15%","time":"11\/10","volumn":"462.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"46.93","rise":"-2.11%","time":"11\/13","volumn":"441.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"49.33","rise":"2.90%","time":"11\/14","volumn":"498.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"49.50","rise":"3.25%","time":"11\/15","volumn":"526.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"49.50","rise":"3.25%","time":"11\/16","volumn":"376.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"50.83","rise":"6.03%","time":"11\/17","volumn":"549.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"48.19","rise":"0.52%","time":"11\/20","volumn":"474.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"48.04","rise":"0.21%","time":"11\/21","volumn":"434.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"48.08","rise":"0.29%","time":"11\/22","volumn":"314.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"49.06","rise":"2.34%","time":"11\/24","volumn":"148.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"49.03","rise":"2.27%","time":"11\/27","volumn":"462.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"49.31","rise":"2.86%","time":"11\/28","volumn":"417.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"48.99","rise":"2.19%","time":"11\/29","volumn":"488.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"48.86","rise":"1.92%","time":"11\/30","volumn":"1222.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"49.12","rise":"2.46%","time":"12\/01","volumn":"847.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"50.32","rise":"4.96%","time":"12\/04","volumn":"563.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"47.71","rise":"-0.48%","time":"12\/05","volumn":"412.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"47.95","rise":"0.02%","time":"12\/06","volumn":"487.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"48.47","rise":"1.11%","time":"12\/07","volumn":"692.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"48.65","rise":"1.48%","time":"12\/08","volumn":"390.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"49.51","rise":"3.27%","time":"12\/11","volumn":"509.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"48.95","rise":"2.11%","time":"12\/12","volumn":"420.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"50.70","rise":"5.76%","time":"12\/13","volumn":"657.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"53.25","rise":"11.08%","time":"12\/14","volumn":"708.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"52.73","rise":"9.99%","time":"12\/15","volumn":"2931.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"53.07","rise":"10.70%","time":"12\/18","volumn":"454.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"54.91","rise":"14.54%","time":"12\/19","volumn":"425.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"54.02","rise":"12.68%","time":"12\/20","volumn":"574.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"56.12","rise":"17.06%","time":"12\/21","volumn":"432.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"57.45","rise":"19.84%","time":"12\/22","volumn":"328.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"58.71","rise":"22.47%","time":"12\/26","volumn":"445.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"59.15","rise":"23.38%","time":"12\/27","volumn":"308.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"58.40","rise":"21.82%","time":"12\/28","volumn":"310.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"56.83","rise":"18.54%","time":"12\/29","volumn":"548.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"57.09","rise":"19.09%","time":"01\/02","volumn":"453.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"55.55","rise":"15.87%","time":"01\/03","volumn":"547.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"55.25","rise":"15.25%","time":"01\/04","volumn":"459.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"54.85","rise":"14.41%","time":"01\/05","volumn":"591.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"54.92","rise":"14.56%","time":"01\/08","volumn":"331.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"52.70","rise":"9.93%","time":"01\/09","volumn":"294.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"52.47","rise":"9.45%","time":"01\/10","volumn":"369.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"52.50","rise":"9.51%","time":"01\/11","volumn":"454.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"52.94","rise":"10.43%","time":"01\/12","volumn":"491.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"51.70","rise":"7.84%","time":"01\/16","volumn":"345.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"50.94","rise":"6.26%","time":"01\/17","volumn":"379.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"51.18","rise":"6.76%","time":"01\/18","volumn":"440.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"51.64","rise":"7.72%","time":"01\/19","volumn":"328.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"53.34","rise":"11.26%","time":"01\/22","volumn":"495.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"52.79","rise":"10.12%","time":"01\/23","volumn":"496.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"53.49","rise":"11.58%","time":"01\/24","volumn":"331.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"54.47","rise":"13.62%","time":"01\/25","volumn":"619.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"55.05","rise":"14.83%","time":"01\/26","volumn":"366.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"56.13","rise":"17.08%","time":"01\/29","volumn":"419.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"56.39","rise":"17.63%","time":"01\/30","volumn":"386.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"55.45","rise":"15.67%","time":"01\/31","volumn":"1420.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"55.54","rise":"15.85%","time":"02\/01","volumn":"557.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"55.89","rise":"16.58%","time":"02\/02","volumn":"584.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"59.78","rise":"24.70%","time":"02\/05","volumn":"1.97\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"59.43","rise":"23.97%","time":"02\/06","volumn":"1.26\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"59.28","rise":"23.65%","time":"02\/07","volumn":"2477.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"59.33","rise":"23.76%","time":"02\/08","volumn":"1668.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"59.49","rise":"24.09%","time":"02\/09","volumn":"1487.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"59.25","rise":"23.59%","time":"02\/12","volumn":"3700.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"59.27","rise":"23.63%","time":"02\/13","volumn":"2689.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"59.38","rise":"23.86%","time":"02\/14","volumn":"9897.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"59.48","rise":"24.07%","time":"02\/15","volumn":"1446.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"59.51","rise":"24.13%","time":"02\/16","volumn":"1426.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"59.33","rise":"23.76%","time":"02\/20","volumn":"1271.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"59.52","rise":"24.16%","time":"02\/21","volumn":"1092.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"59.53","rise":"24.18%","time":"02\/22","volumn":"1013.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"59.36","rise":"23.82%","time":"02\/23","volumn":"1191.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"59.53","rise":"24.18%","time":"02\/26","volumn":"719.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"59.53","rise":"24.18%","time":"02\/27","volumn":"1232.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"59.33","rise":"23.76%","time":"02\/28","volumn":"1539.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"59.43","rise":"23.97%","time":"02\/29","volumn":"1564.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"59.56","rise":"24.24%","time":"03\/01","volumn":"1414.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"59.50","rise":"24.11%","time":"03\/04","volumn":"1606.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"59.40","rise":"23.90%","time":"03\/05","volumn":"3803.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"59.15","rise":"23.38%","time":"03\/06","volumn":"2865.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"59.46","rise":"24.03%","time":"03\/07","volumn":"1241.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"59.35","rise":"23.80%","time":"03\/08","volumn":"1017.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"59.42","rise":"23.95%","time":"03\/11","volumn":"999.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"59.40","rise":"23.90%","time":"03\/12","volumn":"2034.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"59.54","rise":"24.20%","time":"03\/13","volumn":"1606.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"59.58","rise":"24.28%","time":"03\/14","volumn":"2732.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"59.40","rise":"23.90%","time":"03\/15","volumn":"2766.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"59.42","rise":"23.95%","time":"03\/18","volumn":"1760.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"59.95","rise":"25.05%","time":"03\/19","volumn":"3414.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"59.98","rise":"25.11%","time":"03\/20","volumn":"2522.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"60.01","rise":"25.18%","time":"03\/21","volumn":"2672.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"60.03","rise":"25.22%","time":"03\/22","volumn":"1519.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"60.09","rise":"25.34%","time":"03\/25","volumn":"1692.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"60.16","rise":"25.49%","time":"03\/26","volumn":"3669.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"60.14","rise":"25.45%","time":"03\/27","volumn":"2000.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"60.12","rise":"25.41%","time":"03\/28","volumn":"3342.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"60.20","rise":"25.57%","time":"04\/01","volumn":"2547.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"60.18","rise":"25.53%","time":"04\/02","volumn":"2823.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"60.63","rise":"26.47%","time":"04\/03","volumn":"3354.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"60.40","rise":"25.99%","time":"04\/04","volumn":"3181.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"60.44","rise":"26.07%","time":"04\/05","volumn":"747.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"60.49","rise":"26.18%","time":"04\/08","volumn":"1518.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"60.50","rise":"26.20%","time":"04\/09","volumn":"1365.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"60.41","rise":"26.01%","time":"04\/10","volumn":"4924.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"60.68","rise":"26.57%","time":"04\/11","volumn":"3328.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"60.66","rise":"26.53%","time":"04\/12","volumn":"1892.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"60.66","rise":"26.53%","time":"04\/15","volumn":"2067.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"60.53","rise":"26.26%","time":"04\/16","volumn":"1963.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"60.43","rise":"26.05%","time":"04\/17","volumn":"4622.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"60.35","rise":"25.89%","time":"04\/18","volumn":"2991.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"60.25","rise":"25.68%","time":"04\/19","volumn":"1641.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"60.07","rise":"25.30%","time":"04\/22","volumn":"2922.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"60.47","rise":"26.14%","time":"04\/23","volumn":"964.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"60.36","rise":"25.91%","time":"04\/24","volumn":"1384.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"60.28","rise":"25.74%","time":"04\/25","volumn":"951.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"60.31","rise":"25.80%","time":"04\/26","volumn":"1308.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"60.33","rise":"25.84%","time":"04\/29","volumn":"1424.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"60.15","rise":"25.47%","time":"04\/30","volumn":"2590.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"60.33","rise":"25.84%","time":"05\/01","volumn":"3621.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"59.67","rise":"24.47%","time":"05\/02","volumn":"6229.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"59.24","rise":"23.57%","time":"05\/03","volumn":"2651.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"59.58","rise":"24.28%","time":"05\/06","volumn":"2222.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"59.48","rise":"24.07%","time":"05\/07","volumn":"1333.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"59.34","rise":"23.78%","time":"05\/08","volumn":"1132.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"59.38","rise":"23.86%","time":"05\/09","volumn":"1306.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"59.30","rise":"23.70%","time":"05\/10","volumn":"2714.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"59.18","rise":"23.45%","time":"05\/13","volumn":"684.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"59.19","rise":"23.47%","time":"05\/14","volumn":"639.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"59.27","rise":"23.63%","time":"05\/15","volumn":"989.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"59.22","rise":"23.53%","time":"05\/16","volumn":"516.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"59.25","rise":"23.59%","time":"05\/17","volumn":"768.00"}],"points":"240"}}